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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 3,860 | 3,970 | 3,860 | 3,905 | +45 | +1.2% | 31,700 |
| 2025/05/16 | 3,810 | 3,860 | 3,785 | 3,860 | +70 | +1.8% | 43,900 |
| 2025/05/15 | 3,740 | 3,865 | 3,740 | 3,790 | +25 | +0.7% | 43,900 |
| 2025/05/14 | 3,815 | 3,880 | 3,730 | 3,765 | -50 | -1.3% | 56,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,790 | 3,815 | -25 | -0.7% | 19,600 |
| 2025/05/12 | 3,735 | 3,885 | 3,680 | 3,840 | +115 | +3.1% | 115,100 |
| 2025/05/09 | 3,565 | 3,790 | 3,565 | 3,725 | +230 | +6.6% | 92,100 |
| 2025/05/08 | 3,440 | 3,560 | 3,425 | 3,495 | +105 | +3.1% | 65,000 |
| 2025/05/07 | 3,350 | 3,400 | 3,310 | 3,390 | +5 | +0.1% | 17,800 |
| 2025/05/02 | 3,495 | 3,535 | 3,370 | 3,385 | -110 | -3.1% | 35,200 |
| 2025/05/01 | 3,585 | 3,585 | 3,460 | 3,495 | -120 | -3.3% | 39,500 |
| 2025/04/30 | 3,250 | 3,615 | 3,230 | 3,615 | +380 | +11.7% | 132,700 |
| 2025/04/28 | 3,070 | 3,285 | 3,055 | 3,235 | +205 | +6.8% | 72,200 |
| 2025/04/25 | 3,030 | 3,050 | 3,005 | 3,030 | +15 | +0.5% | 13,500 |
| 2025/04/24 | 3,055 | 3,055 | 3,005 | 3,015 | -20 | -0.7% | 11,200 |
| 2025/04/23 | 3,080 | 3,100 | 3,035 | 3,035 | -5 | -0.2% | 19,300 |
| 2025/04/22 | 2,995 | 3,075 | 2,985 | 3,040 | +41 | +1.4% | 15,200 |
| 2025/04/21 | 3,030 | 3,030 | 2,979 | 2,999 | -31 | -1% | 15,200 |
| 2025/04/18 | 2,954 | 3,030 | 2,920 | 3,030 | +97 | +3.3% | 16,600 |
| 2025/04/17 | 2,926 | 2,935 | 2,918 | 2,933 | ±0 | ±0% | 5,200 |
| 2025/04/16 | 2,989 | 2,991 | 2,926 | 2,933 | -43 | -1.4% | 17,400 |
| 2025/04/15 | 3,020 | 3,065 | 2,975 | 2,976 | -24 | -0.8% | 20,900 |
| 2025/04/14 | 2,927 | 3,010 | 2,927 | 3,000 | +98 | +3.4% | 30,600 |
| 2025/04/11 | 2,796 | 2,910 | 2,759 | 2,902 | +60 | +2.1% | 31,600 |
| 2025/04/10 | 2,863 | 2,897 | 2,813 | 2,842 | +179 | +6.7% | 48,700 |
| 2025/04/09 | 2,699 | 2,741 | 2,647 | 2,663 | -128 | -4.6% | 30,700 |
| 2025/04/08 | 2,653 | 2,816 | 2,653 | 2,791 | +263 | +10.4% | 41,600 |
| 2025/04/07 | 2,440 | 2,584 | 2,420 | 2,528 | -134 | -5% | 55,300 |
| 2025/04/04 | 2,757 | 2,760 | 2,594 | 2,662 | -195 | -6.8% | 48,000 |
| 2025/04/03 | 2,860 | 2,887 | 2,831 | 2,857 | -138 | -4.6% | 40,300 |
| 2025/04/02 | 3,035 | 3,035 | 2,990 | 2,995 | -15 | -0.5% | 17,500 |
| 2025/04/01 | 3,055 | 3,060 | 3,010 | 3,010 | ±0 | ±0% | 18,500 |
| 2025/03/31 | 3,070 | 3,070 | 3,005 | 3,010 | -110 | -3.5% | 24,800 |
| 2025/03/28 | 3,185 | 3,185 | 3,105 | 3,120 | -100 | -3.1% | 26,300 |
| 2025/03/27 | 3,175 | 3,220 | 3,160 | 3,220 | +10 | +0.3% | 26,300 |
| 2025/03/26 | 3,170 | 3,210 | 3,150 | 3,210 | +40 | +1.3% | 28,500 |
| 2025/03/25 | 3,200 | 3,200 | 3,145 | 3,170 | +10 | +0.3% | 15,900 |
| 2025/03/24 | 3,200 | 3,210 | 3,160 | 3,160 | -15 | -0.5% | 26,900 |
| 2025/03/21 | 3,130 | 3,185 | 3,110 | 3,175 | +35 | +1.1% | 38,100 |
| 2025/03/19 | 3,140 | 3,195 | 3,125 | 3,140 | -25 | -0.8% | 24,400 |
| 2025/03/18 | 3,115 | 3,180 | 3,090 | 3,165 | +50 | +1.6% | 27,000 |
| 2025/03/17 | 3,095 | 3,115 | 3,055 | 3,115 | +65 | +2.1% | 12,000 |
| 2025/03/14 | 3,015 | 3,050 | 3,010 | 3,050 | +10 | +0.3% | 15,100 |
| 2025/03/13 | 3,045 | 3,060 | 3,020 | 3,040 | -5 | -0.2% | 12,900 |
| 2025/03/12 | 3,025 | 3,060 | 3,010 | 3,045 | +10 | +0.3% | 19,300 |
| 2025/03/11 | 3,090 | 3,090 | 2,999 | 3,035 | -95 | -3% | 32,200 |
| 2025/03/10 | 3,160 | 3,160 | 3,125 | 3,130 | -30 | -0.9% | 11,600 |
| 2025/03/07 | 3,150 | 3,160 | 3,100 | 3,160 | -5 | -0.2% | 23,100 |
| 2025/03/06 | 3,175 | 3,185 | 3,145 | 3,165 | +10 | +0.3% | 20,700 |
| 2025/03/05 | 3,135 | 3,170 | 3,135 | 3,155 | +10 | +0.3% | 13,800 |
1～
50
件表示中 / 3701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 | 374,000円 | +5.9% | -1.2% | 3.85% | 8.38倍 | 1.01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 |
| 日本ライフＬ | 142,400円 | +4.8% | +5.4% | 3.79% | 10.67倍 | 1.67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 |
| ユアサ商 | 445,000円 | +4.1% | +12.4% | 4.27% | 7.80倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＢＵＹＳＥＬＬ | 321,500円 | +66.7% | +66.0% | 0.62% | 24.80倍 | 7.73倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| ワキタ | 181,800円 | +8.3% | -5.5% | 5.50% | 24.58倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
