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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,317 | 2,340 | 2,311 | 2,322 | +12 | +0.5% | 38,700 |
2023/01/24 | 2,279 | 2,338 | 2,275 | 2,310 | +45 | +2% | 66,400 |
2023/01/23 | 2,277 | 2,294 | 2,252 | 2,265 | +35 | +1.6% | 44,800 |
2023/01/20 | 2,190 | 2,237 | 2,189 | 2,230 | +41 | +1.9% | 24,700 |
2023/01/19 | 2,194 | 2,207 | 2,182 | 2,189 | -10 | -0.5% | 13,000 |
2023/01/18 | 2,177 | 2,199 | 2,153 | 2,199 | +22 | +1% | 23,700 |
2023/01/17 | 2,160 | 2,179 | 2,156 | 2,177 | +10 | +0.5% | 23,100 |
2023/01/16 | 2,216 | 2,218 | 2,152 | 2,167 | -49 | -2.2% | 42,500 |
2023/01/13 | 2,175 | 2,227 | 2,175 | 2,216 | +37 | +1.7% | 34,900 |
2023/01/12 | 2,170 | 2,191 | 2,169 | 2,179 | +9 | +0.4% | 21,100 |
2023/01/11 | 2,155 | 2,170 | 2,148 | 2,170 | +4 | +0.2% | 23,200 |
2023/01/10 | 2,198 | 2,198 | 2,140 | 2,166 | -5 | -0.2% | 36,900 |
2023/01/06 | 2,133 | 2,196 | 2,122 | 2,171 | +38 | +1.8% | 72,100 |
2023/01/05 | 2,170 | 2,175 | 2,133 | 2,133 | -47 | -2.2% | 36,100 |
2023/01/04 | 2,159 | 2,202 | 2,119 | 2,180 | +18 | +0.8% | 55,500 |
2022/12/30 | 2,176 | 2,191 | 2,162 | 2,162 | -14 | -0.6% | 21,900 |
2022/12/29 | 2,178 | 2,178 | 2,147 | 2,176 | -16 | -0.7% | 33,100 |
2022/12/28 | 2,179 | 2,196 | 2,173 | 2,192 | +17 | +0.8% | 30,300 |
2022/12/27 | 2,210 | 2,225 | 2,169 | 2,175 | -22 | -1% | 49,800 |
2022/12/26 | 2,154 | 2,206 | 2,152 | 2,197 | +60 | +2.8% | 52,500 |
2022/12/23 | 2,119 | 2,147 | 2,110 | 2,137 | +18 | +0.8% | 42,600 |
2022/12/22 | 2,089 | 2,125 | 2,089 | 2,119 | +42 | +2% | 34,700 |
2022/12/21 | 2,083 | 2,110 | 2,071 | 2,077 | ±0 | ±0% | 55,700 |
2022/12/20 | 2,084 | 2,115 | 2,060 | 2,077 | +1 | ±0% | 76,400 |
2022/12/19 | 2,035 | 2,090 | 2,032 | 2,076 | +45 | +2.2% | 52,700 |
2022/12/16 | 2,010 | 2,048 | 2,010 | 2,031 | +20 | +1% | 40,600 |
2022/12/15 | 1,984 | 2,013 | 1,984 | 2,011 | +24 | +1.2% | 23,000 |
2022/12/14 | 1,981 | 1,997 | 1,973 | 1,987 | +9 | +0.5% | 23,800 |
2022/12/13 | 1,987 | 1,995 | 1,978 | 1,978 | +1 | +0.1% | 23,100 |
2022/12/12 | 1,971 | 1,981 | 1,966 | 1,977 | +5 | +0.3% | 17,800 |
2022/12/09 | 1,960 | 1,980 | 1,960 | 1,972 | +6 | +0.3% | 29,100 |
2022/12/08 | 1,969 | 1,973 | 1,955 | 1,966 | +1 | +0.1% | 27,600 |
2022/12/07 | 1,961 | 1,977 | 1,958 | 1,965 | +3 | +0.2% | 19,900 |
2022/12/06 | 1,955 | 1,980 | 1,955 | 1,962 | -12 | -0.6% | 20,900 |
2022/12/05 | 1,966 | 1,974 | 1,957 | 1,974 | +6 | +0.3% | 36,000 |
2022/12/02 | 1,990 | 1,990 | 1,952 | 1,968 | -32 | -1.6% | 57,900 |
2022/12/01 | 2,004 | 2,007 | 1,989 | 2,000 | +13 | +0.7% | 67,000 |
2022/11/30 | 1,991 | 2,004 | 1,987 | 1,987 | -4 | -0.2% | 22,400 |
2022/11/29 | 1,993 | 2,004 | 1,984 | 1,991 | -14 | -0.7% | 28,300 |
2022/11/28 | 2,018 | 2,018 | 1,991 | 2,005 | -13 | -0.6% | 20,500 |
2022/11/25 | 2,005 | 2,022 | 2,000 | 2,018 | +17 | +0.8% | 28,500 |
2022/11/24 | 1,985 | 2,016 | 1,985 | 2,001 | +28 | +1.4% | 55,400 |
2022/11/22 | 1,955 | 1,982 | 1,955 | 1,973 | +18 | +0.9% | 29,500 |
2022/11/21 | 1,945 | 1,958 | 1,945 | 1,955 | +16 | +0.8% | 14,700 |
2022/11/18 | 1,940 | 1,954 | 1,935 | 1,939 | +6 | +0.3% | 23,100 |
2022/11/17 | 1,933 | 1,942 | 1,933 | 1,933 | ±0 | ±0% | 13,000 |
2022/11/16 | 1,933 | 1,946 | 1,928 | 1,933 | +1 | +0.1% | 22,700 |
2022/11/15 | 1,942 | 1,943 | 1,925 | 1,932 | -13 | -0.7% | 43,200 |
2022/11/14 | 1,967 | 1,967 | 1,945 | 1,945 | -22 | -1.1% | 18,300 |
2022/11/11 | 1,983 | 1,983 | 1,961 | 1,967 | +12 | +0.6% | 37,400 |
451~
500
件表示中 / 3586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 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81倍 | 1.11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 |
エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93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 |
紙パル商 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60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 |
メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル1店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム