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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,760 | 1,768 | 1,745 | 1,765 | +6 | +0.3% | 7,700 |
| 2022/03/14 | 1,766 | 1,770 | 1,753 | 1,759 | +3 | +0.2% | 8,100 |
| 2022/03/11 | 1,737 | 1,759 | 1,725 | 1,756 | -7 | -0.4% | 20,900 |
| 2022/03/10 | 1,729 | 1,763 | 1,718 | 1,763 | +79 | +4.7% | 25,700 |
| 2022/03/09 | 1,673 | 1,703 | 1,673 | 1,684 | +18 | +1.1% | 20,200 |
| 2022/03/08 | 1,695 | 1,696 | 1,660 | 1,666 | -43 | -2.5% | 54,200 |
| 2022/03/07 | 1,735 | 1,735 | 1,699 | 1,709 | -31 | -1.8% | 31,200 |
| 2022/03/04 | 1,754 | 1,769 | 1,740 | 1,740 | -14 | -0.8% | 16,900 |
| 2022/03/03 | 1,752 | 1,773 | 1,752 | 1,754 | +9 | +0.5% | 13,000 |
| 2022/03/02 | 1,791 | 1,791 | 1,745 | 1,745 | -47 | -2.6% | 16,500 |
| 2022/03/01 | 1,800 | 1,807 | 1,783 | 1,792 | +4 | +0.2% | 18,300 |
| 2022/02/28 | 1,779 | 1,792 | 1,774 | 1,788 | +9 | +0.5% | 22,500 |
| 2022/02/25 | 1,800 | 1,800 | 1,770 | 1,779 | -11 | -0.6% | 25,800 |
| 2022/02/24 | 1,765 | 1,790 | 1,756 | 1,790 | +23 | +1.3% | 22,500 |
| 2022/02/22 | 1,771 | 1,773 | 1,762 | 1,767 | -14 | -0.8% | 9,100 |
| 2022/02/21 | 1,790 | 1,799 | 1,772 | 1,781 | -26 | -1.4% | 13,300 |
| 2022/02/18 | 1,796 | 1,809 | 1,793 | 1,807 | -1 | -0.1% | 9,600 |
| 2022/02/17 | 1,805 | 1,812 | 1,796 | 1,808 | +3 | +0.2% | 6,400 |
| 2022/02/16 | 1,814 | 1,817 | 1,797 | 1,805 | +16 | +0.9% | 21,600 |
| 2022/02/15 | 1,786 | 1,799 | 1,775 | 1,789 | +12 | +0.7% | 20,800 |
| 2022/02/14 | 1,781 | 1,785 | 1,763 | 1,777 | -24 | -1.3% | 20,000 |
| 2022/02/10 | 1,812 | 1,812 | 1,784 | 1,801 | -3 | -0.2% | 25,000 |
| 2022/02/09 | 1,805 | 1,808 | 1,792 | 1,804 | +8 | +0.4% | 18,900 |
| 2022/02/08 | 1,803 | 1,825 | 1,794 | 1,796 | +6 | +0.3% | 15,500 |
| 2022/02/07 | 1,784 | 1,806 | 1,775 | 1,790 | +1 | +0.1% | 17,900 |
| 2022/02/04 | 1,760 | 1,793 | 1,760 | 1,789 | +28 | +1.6% | 15,800 |
| 2022/02/03 | 1,778 | 1,788 | 1,761 | 1,761 | -20 | -1.1% | 15,000 |
| 2022/02/02 | 1,750 | 1,782 | 1,750 | 1,781 | +32 | +1.8% | 13,300 |
| 2022/02/01 | 1,750 | 1,771 | 1,744 | 1,749 | -13 | -0.7% | 24,500 |
| 2022/01/31 | 1,740 | 1,765 | 1,739 | 1,762 | +33 | +1.9% | 17,900 |
| 2022/01/28 | 1,717 | 1,752 | 1,717 | 1,729 | +8 | +0.5% | 28,800 |
| 2022/01/27 | 1,761 | 1,765 | 1,721 | 1,721 | -26 | -1.5% | 29,100 |
| 2022/01/26 | 1,784 | 1,784 | 1,740 | 1,747 | -20 | -1.1% | 22,700 |
| 2022/01/25 | 1,787 | 1,787 | 1,747 | 1,767 | -18 | -1% | 30,600 |
| 2022/01/24 | 1,776 | 1,796 | 1,767 | 1,785 | +8 | +0.5% | 10,400 |
| 2022/01/21 | 1,762 | 1,777 | 1,750 | 1,777 | +11 | +0.6% | 9,100 |
| 2022/01/20 | 1,770 | 1,790 | 1,765 | 1,766 | -4 | -0.2% | 20,300 |
| 2022/01/19 | 1,800 | 1,805 | 1,770 | 1,770 | -44 | -2.4% | 44,700 |
| 2022/01/18 | 1,846 | 1,846 | 1,811 | 1,814 | -17 | -0.9% | 23,400 |
| 2022/01/17 | 1,842 | 1,857 | 1,828 | 1,831 | -8 | -0.4% | 22,900 |
| 2022/01/14 | 1,844 | 1,857 | 1,825 | 1,839 | -14 | -0.8% | 26,500 |
| 2022/01/13 | 1,847 | 1,864 | 1,844 | 1,853 | +7 | +0.4% | 14,500 |
| 2022/01/12 | 1,828 | 1,846 | 1,820 | 1,846 | +31 | +1.7% | 14,800 |
| 2022/01/11 | 1,828 | 1,828 | 1,796 | 1,815 | -15 | -0.8% | 18,200 |
| 2022/01/07 | 1,835 | 1,864 | 1,818 | 1,830 | -5 | -0.3% | 24,400 |
| 2022/01/06 | 1,857 | 1,858 | 1,835 | 1,835 | -30 | -1.6% | 21,400 |
| 2022/01/05 | 1,859 | 1,887 | 1,859 | 1,865 | +14 | +0.8% | 26,300 |
| 2022/01/04 | 1,827 | 1,853 | 1,827 | 1,851 | +24 | +1.3% | 18,300 |
| 2021/12/30 | 1,818 | 1,837 | 1,815 | 1,827 | +1 | +0.1% | 10,900 |
| 2021/12/29 | 1,808 | 1,826 | 1,806 | 1,826 | +16 | +0.9% | 18,800 |
751～
800
件表示中 / 3675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 | 279,100円 | +4.0% | +3.6% | 4.37% | 6.88倍 | 0.77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 |
| 内田洋 | 689,000円 | +10.5% | +11.5% | 3.19% | 9.05倍 | 1.05倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 泉州電 | 384,500円 | +2.8% | +4.1% | 3.64% | 8.68倍 | 1.21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 |
| 第一実 | 210,500円 | +11.8% | +38.8% | 4.04% | 8.39倍 | 0.87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 |
| 正栄食 | 400,000円 | -0.2% | -9.1% | 1.50% | 22.47倍 | 1.27倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
