ＣＢグループマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 700 |
| 2024/05/17 | 4,800 | 4,800 | 4,800 | 4,800 | +5 | +0.1% | 400 |
| 2024/05/16 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1% | 200 |
| 2024/05/15 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 300 |
| 2024/05/14 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2024/05/13 | 4,820 | 4,820 | 4,695 | 4,800 | -25 | -0.5% | 800 |
| 2024/05/10 | 4,825 | 4,825 | 4,825 | 4,825 | +25 | +0.5% | 100 |
| 2024/05/09 | 4,795 | 4,800 | 4,795 | 4,800 | +10 | +0.2% | 300 |
| 2024/05/08 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2024/05/07 | 4,790 | 4,790 | 4,790 | 4,790 | +55 | +1.2% | 100 |
| 2024/05/02 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2024/05/01 | 4,750 | 4,750 | 4,735 | 4,735 | +15 | +0.3% | 300 |
| 2024/04/30 | 4,775 | 4,775 | 4,720 | 4,720 | ±0 | ±0% | 900 |
| 2024/04/26 | 4,690 | 4,720 | 4,690 | 4,720 | ±0 | ±0% | 400 |
| 2024/04/25 | 4,690 | 4,720 | 4,690 | 4,720 | +85 | +1.8% | 900 |
| 2024/04/24 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 200 |
| 2024/04/23 | 4,695 | 4,695 | 4,635 | 4,635 | -40 | -0.9% | 700 |
| 2024/04/22 | 4,680 | 4,680 | 4,605 | 4,675 | +90 | +2% | 600 |
| 2024/04/19 | 4,620 | 4,620 | 4,580 | 4,585 | -35 | -0.8% | 600 |
| 2024/04/18 | 4,690 | 4,690 | 4,580 | 4,620 | -70 | -1.5% | 400 |
| 2024/04/17 | 4,700 | 4,700 | 4,690 | 4,690 | +25 | +0.5% | 200 |
| 2024/04/16 | 4,640 | 4,665 | 4,640 | 4,665 | -10 | -0.2% | 200 |
| 2024/04/15 | 4,670 | 4,690 | 4,670 | 4,675 | +75 | +1.6% | 400 |
| 2024/04/12 | 4,630 | 4,630 | 4,600 | 4,600 | -50 | -1.1% | 700 |
| 2024/04/11 | 4,650 | 4,650 | 4,650 | 4,650 | -50 | -1.1% | 100 |
| 2024/04/10 | 4,700 | 4,700 | 4,700 | 4,700 | +15 | +0.3% | 100 |
| 2024/04/09 | 4,685 | 4,685 | 4,680 | 4,685 | -15 | -0.3% | 400 |
| 2024/04/08 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2024/04/05 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2024/04/04 | 4,700 | 4,700 | 4,700 | 4,700 | +5 | +0.1% | 800 |
| 2024/04/03 | 4,705 | 4,710 | 4,695 | 4,695 | -15 | -0.3% | 500 |
| 2024/04/02 | 4,730 | 4,730 | 4,710 | 4,710 | -90 | -1.9% | 300 |
| 2024/04/01 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 300 |
| 2024/03/29 | 4,790 | 4,800 | 4,790 | 4,800 | -60 | -1.2% | 1,200 |
| 2024/03/28 | 4,855 | 4,860 | 4,800 | 4,860 | -25 | -0.5% | 800 |
| 2024/03/27 | 4,960 | 4,960 | 4,800 | 4,885 | -15 | -0.3% | 1,200 |
| 2024/03/26 | 4,955 | 4,955 | 4,900 | 4,900 | -55 | -1.1% | 300 |
| 2024/03/25 | 4,900 | 5,030 | 4,900 | 4,955 | +10 | +0.2% | 900 |
| 2024/03/22 | 4,955 | 4,955 | 4,850 | 4,945 | -5 | -0.1% | 1,400 |
| 2024/03/21 | 4,950 | 4,970 | 4,950 | 4,950 | - | - | 500 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 4,920 | 4,960 | 4,865 | 4,950 | -40 | -0.8% | 900 |
| 2024/03/15 | 5,000 | 5,000 | 4,980 | 4,990 | - | - | 300 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 4,820 | 4,990 | 4,820 | 4,990 | +30 | +0.6% | 800 |
| 2024/03/06 | 4,980 | 5,030 | 4,960 | 4,960 | - | - | 800 |
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「ＣＢグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＢグループ | 480,000円 | +3.2% | +0.4% | 2.08% | 5.45倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| ＵＥＸ | 108,100円 | - | - | - | - | 0.69倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 中央魚 | 297,300円 | -0.7% | +8.7% | 3.03% | 5.94倍 | 0.40倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 大丸エナ | 146,800円 | +0.3% | +18.5% | 1.70% | 12.89倍 | 0.79倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ハリマ共和 | 214,400円 | +1.5% | +2.4% | 2.33% | 7.95倍 | 0.48倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
