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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/04 | 3,180 | 3,185 | 3,140 | 3,145 | -15 | -0.5% | 13,900 |
| 2025/03/03 | 3,155 | 3,195 | 3,130 | 3,160 | +65 | +2.1% | 32,200 |
| 2025/02/28 | 3,080 | 3,125 | 3,075 | 3,095 | -5 | -0.2% | 11,300 |
| 2025/02/27 | 3,070 | 3,110 | 3,070 | 3,100 | +55 | +1.8% | 15,100 |
| 2025/02/26 | 3,070 | 3,095 | 3,020 | 3,045 | -40 | -1.3% | 15,300 |
| 2025/02/25 | 3,030 | 3,120 | 3,015 | 3,085 | +55 | +1.8% | 19,300 |
| 2025/02/21 | 3,060 | 3,065 | 2,992 | 3,030 | -45 | -1.5% | 36,700 |
| 2025/02/20 | 3,135 | 3,135 | 3,070 | 3,075 | -60 | -1.9% | 21,900 |
| 2025/02/19 | 3,165 | 3,190 | 3,130 | 3,135 | -35 | -1.1% | 20,800 |
| 2025/02/18 | 3,215 | 3,215 | 3,170 | 3,170 | -50 | -1.6% | 15,100 |
| 2025/02/17 | 3,235 | 3,255 | 3,210 | 3,220 | -20 | -0.6% | 15,000 |
| 2025/02/14 | 3,295 | 3,295 | 3,230 | 3,240 | -55 | -1.7% | 18,200 |
| 2025/02/13 | 3,240 | 3,315 | 3,240 | 3,295 | +55 | +1.7% | 12,400 |
| 2025/02/12 | 3,250 | 3,270 | 3,230 | 3,240 | -10 | -0.3% | 23,100 |
| 2025/02/10 | 3,225 | 3,250 | 3,220 | 3,250 | +15 | +0.5% | 10,100 |
| 2025/02/07 | 3,260 | 3,270 | 3,230 | 3,235 | -25 | -0.8% | 19,600 |
| 2025/02/06 | 3,255 | 3,310 | 3,245 | 3,260 | -10 | -0.3% | 16,200 |
| 2025/02/05 | 3,315 | 3,315 | 3,255 | 3,270 | -45 | -1.4% | 20,000 |
| 2025/02/04 | 3,345 | 3,380 | 3,285 | 3,315 | +35 | +1.1% | 23,800 |
| 2025/02/03 | 3,450 | 3,455 | 3,260 | 3,280 | -190 | -5.5% | 43,300 |
| 2025/01/31 | 3,520 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 19,100 |
| 2025/01/30 | 3,485 | 3,520 | 3,455 | 3,520 | +50 | +1.4% | 15,500 |
| 2025/01/29 | 3,495 | 3,495 | 3,465 | 3,470 | -25 | -0.7% | 16,200 |
| 2025/01/28 | 3,470 | 3,505 | 3,470 | 3,495 | +20 | +0.6% | 18,500 |
| 2025/01/27 | 3,545 | 3,545 | 3,475 | 3,475 | -10 | -0.3% | 15,900 |
| 2025/01/24 | 3,510 | 3,510 | 3,455 | 3,485 | +15 | +0.4% | 20,200 |
| 2025/01/23 | 3,510 | 3,510 | 3,455 | 3,470 | -35 | -1% | 20,800 |
| 2025/01/22 | 3,575 | 3,575 | 3,490 | 3,505 | -25 | -0.7% | 13,200 |
| 2025/01/21 | 3,480 | 3,530 | 3,480 | 3,530 | +50 | +1.4% | 20,800 |
| 2025/01/20 | 3,485 | 3,495 | 3,460 | 3,480 | -5 | -0.1% | 17,800 |
| 2025/01/17 | 3,470 | 3,485 | 3,450 | 3,485 | -35 | -1% | 21,200 |
1～
50
件表示中 / 3670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 | 301,000円 | +4.0% | +3.6% | 4.05% | 7.42倍 | 0.84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 |
| ＢＵＹＳＥＬＬ | 268,200円 | +66.4% | +45.3% | 0.75% | 23.55倍 | 6.45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 |
| 泉州電 | 423,000円 | +2.8% | +4.1% | 3.31% | 9.56倍 | 1.33倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 630,000円 | -9.6% | +999.9% | 1.19% | 22.85倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 第一実 | 220,300円 | +11.8% | +38.8% | 3.86% | 8.78倍 | 0.91倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
