蝶理の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 12,900 |
| 2024/05/17 | 3,545 | 3,580 | 3,530 | 3,550 | -20 | -0.6% | 20,300 |
| 2024/05/16 | 3,570 | 3,615 | 3,550 | 3,570 | +20 | +0.6% | 33,100 |
| 2024/05/15 | 3,570 | 3,615 | 3,550 | 3,550 | -20 | -0.6% | 15,600 |
| 2024/05/14 | 3,630 | 3,630 | 3,545 | 3,570 | -80 | -2.2% | 27,700 |
| 2024/05/13 | 3,690 | 3,730 | 3,650 | 3,650 | -20 | -0.5% | 28,100 |
| 2024/05/10 | 3,695 | 3,695 | 3,660 | 3,670 | +30 | +0.8% | 26,800 |
| 2024/05/09 | 3,565 | 3,665 | 3,565 | 3,640 | +80 | +2.2% | 19,500 |
| 2024/05/08 | 3,575 | 3,595 | 3,540 | 3,560 | ±0 | ±0% | 18,900 |
| 2024/05/07 | 3,580 | 3,585 | 3,525 | 3,560 | +15 | +0.4% | 21,300 |
| 2024/05/02 | 3,550 | 3,565 | 3,505 | 3,545 | -5 | -0.1% | 16,700 |
| 2024/05/01 | 3,520 | 3,580 | 3,500 | 3,550 | +25 | +0.7% | 35,600 |
| 2024/04/30 | 3,485 | 3,600 | 3,440 | 3,525 | +170 | +5.1% | 63,400 |
| 2024/04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +20 | +0.6% | 39,900 |
| 2024/04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 23,200 |
| 2024/04/24 | 3,250 | 3,300 | 3,245 | 3,300 | +70 | +2.2% | 40,800 |
| 2024/04/23 | 3,240 | 3,250 | 3,210 | 3,230 | -10 | -0.3% | 16,200 |
| 2024/04/22 | 3,220 | 3,255 | 3,215 | 3,240 | +50 | +1.6% | 22,000 |
| 2024/04/19 | 3,230 | 3,255 | 3,145 | 3,190 | -65 | -2% | 28,700 |
| 2024/04/18 | 3,225 | 3,260 | 3,225 | 3,255 | +15 | +0.5% | 13,400 |
| 2024/04/17 | 3,305 | 3,305 | 3,225 | 3,240 | -65 | -2% | 18,900 |
| 2024/04/16 | 3,395 | 3,400 | 3,305 | 3,305 | -115 | -3.4% | 31,800 |
| 2024/04/15 | 3,400 | 3,450 | 3,390 | 3,420 | -10 | -0.3% | 10,800 |
| 2024/04/12 | 3,450 | 3,460 | 3,430 | 3,430 | -25 | -0.7% | 20,100 |
| 2024/04/11 | 3,440 | 3,465 | 3,420 | 3,455 | ±0 | ±0% | 17,300 |
| 2024/04/10 | 3,440 | 3,470 | 3,430 | 3,455 | -5 | -0.1% | 20,800 |
| 2024/04/09 | 3,445 | 3,460 | 3,415 | 3,460 | +30 | +0.9% | 15,600 |
| 2024/04/08 | 3,410 | 3,445 | 3,395 | 3,430 | +20 | +0.6% | 19,800 |
| 2024/04/05 | 3,390 | 3,415 | 3,360 | 3,410 | -20 | -0.6% | 19,200 |
| 2024/04/04 | 3,450 | 3,455 | 3,405 | 3,430 | +10 | +0.3% | 28,000 |
| 2024/04/03 | 3,350 | 3,440 | 3,335 | 3,420 | +60 | +1.8% | 30,700 |
| 2024/04/02 | 3,370 | 3,390 | 3,340 | 3,360 | -10 | -0.3% | 19,700 |
| 2024/04/01 | 3,420 | 3,420 | 3,360 | 3,370 | -35 | -1% | 22,000 |
| 2024/03/29 | 3,400 | 3,420 | 3,370 | 3,405 | +35 | +1% | 15,500 |
| 2024/03/28 | 3,385 | 3,415 | 3,345 | 3,370 | -70 | -2% | 29,800 |
| 2024/03/27 | 3,425 | 3,470 | 3,425 | 3,440 | +35 | +1% | 33,900 |
| 2024/03/26 | 3,370 | 3,435 | 3,370 | 3,405 | +5 | +0.1% | 19,200 |
| 2024/03/25 | 3,415 | 3,420 | 3,390 | 3,400 | -40 | -1.2% | 20,800 |
| 2024/03/22 | 3,420 | 3,450 | 3,400 | 3,440 | +60 | +1.8% | 27,700 |
| 2024/03/21 | 3,425 | 3,425 | 3,375 | 3,380 | ±0 | ±0% | 30,200 |
| 2024/03/19 | 3,335 | 3,405 | 3,325 | 3,380 | +40 | +1.2% | 20,800 |
| 2024/03/18 | 3,380 | 3,380 | 3,325 | 3,340 | +5 | +0.1% | 21,900 |
| 2024/03/15 | 3,320 | 3,365 | 3,295 | 3,335 | +10 | +0.3% | 47,100 |
| 2024/03/14 | 3,245 | 3,330 | 3,245 | 3,325 | +80 | +2.5% | 32,300 |
| 2024/03/13 | 3,295 | 3,300 | 3,225 | 3,245 | +5 | +0.2% | 26,700 |
| 2024/03/12 | 3,205 | 3,255 | 3,135 | 3,240 | +35 | +1.1% | 39,800 |
| 2024/03/11 | 3,235 | 3,260 | 3,170 | 3,205 | -65 | -2% | 32,300 |
| 2024/03/08 | 3,135 | 3,285 | 3,135 | 3,270 | +95 | +3% | 46,900 |
| 2024/03/07 | 3,230 | 3,235 | 3,155 | 3,175 | -30 | -0.9% | 38,800 |
| 2024/03/06 | 3,180 | 3,225 | 3,165 | 3,205 | +50 | +1.6% | 43,500 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「蝶 理」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 蝶 理 | 359,000円 | +4.0% | +3.6% | 3.40% | 8.85倍 | 1.08倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 伊藤忠食 | 756,000円 | +4.1% | +8.5% | 1.59% | 13.70倍 | 0.88倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 紙パル商 | 616,000円 | +1.1% | +7.4% | 4.06% | 7.59倍 | 0.59倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 日 伝 | 289,000円 | +5.6% | +1.1% | 2.25% | 18.69倍 | 1.00倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 日本ライフＬ | 117,200円 | +5.1% | +4.0% | 3.92% | 10.98倍 | 1.51倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
