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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,385 | 3,435 | 3,375 | 3,430 | -10 | -0.3% | 10,400 |
| 2024/08/20 | 3,395 | 3,445 | 3,385 | 3,440 | +65 | +1.9% | 18,700 |
| 2024/08/19 | 3,415 | 3,485 | 3,370 | 3,375 | -30 | -0.9% | 25,700 |
| 2024/08/16 | 3,445 | 3,445 | 3,360 | 3,405 | +15 | +0.4% | 27,000 |
| 2024/08/15 | 3,400 | 3,420 | 3,365 | 3,390 | +25 | +0.7% | 14,600 |
| 2024/08/14 | 3,345 | 3,375 | 3,295 | 3,365 | +10 | +0.3% | 18,100 |
| 2024/08/13 | 3,335 | 3,365 | 3,305 | 3,355 | +60 | +1.8% | 25,200 |
| 2024/08/09 | 3,305 | 3,375 | 3,210 | 3,295 | +115 | +3.6% | 41,200 |
| 2024/08/08 | 3,200 | 3,305 | 3,180 | 3,180 | -145 | -4.4% | 45,100 |
| 2024/08/07 | 3,300 | 3,455 | 3,230 | 3,325 | ±0 | ±0% | 52,700 |
| 2024/08/06 | 3,190 | 3,345 | 3,175 | 3,325 | +329 | +11% | 52,400 |
| 2024/08/05 | 3,100 | 3,190 | 2,915 | 2,996 | -369 | -11% | 78,300 |
| 2024/08/02 | 3,505 | 3,510 | 3,345 | 3,365 | -280 | -7.7% | 63,900 |
| 2024/08/01 | 3,765 | 3,765 | 3,645 | 3,645 | -150 | -4% | 47,000 |
| 2024/07/31 | 3,700 | 3,820 | 3,700 | 3,795 | +40 | +1.1% | 32,300 |
| 2024/07/30 | 3,820 | 3,850 | 3,690 | 3,755 | -70 | -1.8% | 82,000 |
| 2024/07/29 | 3,690 | 3,825 | 3,685 | 3,825 | +205 | +5.7% | 81,000 |
| 2024/07/26 | 3,635 | 3,660 | 3,570 | 3,620 | -15 | -0.4% | 46,200 |
| 2024/07/25 | 3,610 | 3,645 | 3,570 | 3,635 | +20 | +0.6% | 37,600 |
| 2024/07/24 | 3,655 | 3,655 | 3,595 | 3,615 | -45 | -1.2% | 19,900 |
| 2024/07/23 | 3,695 | 3,695 | 3,620 | 3,660 | +35 | +1% | 16,600 |
| 2024/07/22 | 3,670 | 3,670 | 3,625 | 3,625 | -45 | -1.2% | 13,200 |
| 2024/07/19 | 3,670 | 3,720 | 3,660 | 3,670 | -40 | -1.1% | 34,900 |
| 2024/07/18 | 3,720 | 3,755 | 3,650 | 3,710 | -20 | -0.5% | 31,400 |
| 2024/07/17 | 3,720 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 17,500 |
| 2024/07/16 | 3,700 | 3,760 | 3,695 | 3,720 | +40 | +1.1% | 19,200 |
| 2024/07/12 | 3,640 | 3,725 | 3,625 | 3,680 | +40 | +1.1% | 31,700 |
| 2024/07/11 | 3,585 | 3,640 | 3,575 | 3,640 | +100 | +2.8% | 34,800 |
| 2024/07/10 | 3,575 | 3,600 | 3,535 | 3,540 | -35 | -1% | 20,200 |
| 2024/07/09 | 3,590 | 3,590 | 3,510 | 3,575 | +20 | +0.6% | 35,300 |
| 2024/07/08 | 3,600 | 3,625 | 3,555 | 3,555 | -25 | -0.7% | 26,200 |
| 2024/07/05 | 3,650 | 3,650 | 3,560 | 3,580 | -70 | -1.9% | 14,900 |
| 2024/07/04 | 3,595 | 3,650 | 3,590 | 3,650 | +100 | +2.8% | 33,500 |
| 2024/07/03 | 3,530 | 3,580 | 3,515 | 3,550 | -15 | -0.4% | 21,600 |
| 2024/07/02 | 3,600 | 3,600 | 3,510 | 3,565 | -5 | -0.1% | 33,400 |
| 2024/07/01 | 3,600 | 3,615 | 3,555 | 3,570 | -10 | -0.3% | 18,700 |
| 2024/06/28 | 3,600 | 3,600 | 3,550 | 3,580 | -25 | -0.7% | 16,500 |
| 2024/06/27 | 3,590 | 3,620 | 3,555 | 3,605 | +15 | +0.4% | 32,200 |
| 2024/06/26 | 3,510 | 3,590 | 3,485 | 3,590 | +80 | +2.3% | 25,900 |
| 2024/06/25 | 3,495 | 3,510 | 3,455 | 3,510 | +85 | +2.5% | 34,200 |
| 2024/06/24 | 3,475 | 3,480 | 3,425 | 3,425 | -35 | -1% | 23,800 |
| 2024/06/21 | 3,535 | 3,555 | 3,460 | 3,460 | -120 | -3.4% | 62,400 |
| 2024/06/20 | 3,605 | 3,670 | 3,580 | 3,580 | -70 | -1.9% | 34,300 |
| 2024/06/19 | 3,540 | 3,660 | 3,540 | 3,650 | +120 | +3.4% | 28,200 |
| 2024/06/18 | 3,525 | 3,550 | 3,505 | 3,530 | +55 | +1.6% | 16,100 |
| 2024/06/17 | 3,520 | 3,520 | 3,460 | 3,475 | -50 | -1.4% | 16,800 |
| 2024/06/14 | 3,490 | 3,580 | 3,470 | 3,525 | +35 | +1% | 31,000 |
| 2024/06/13 | 3,570 | 3,570 | 3,470 | 3,490 | -80 | -2.2% | 16,000 |
| 2024/06/12 | 3,565 | 3,585 | 3,560 | 3,570 | +30 | +0.8% | 14,600 |
| 2024/06/11 | 3,550 | 3,560 | 3,535 | 3,540 | -5 | -0.1% | 9,300 |
151～
200
件表示中 / 3673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 | 266,200円 | +4.0% | +3.6% | 4.58% | 6.56倍 | 0.74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 |
| 第一実 | 206,000円 | +11.8% | +38.8% | 4.13% | 8.21倍 | 0.86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 | 394,000円 | -0.2% | -9.1% | 1.52% | 22.13倍 | 1.25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 |
| ヤマエＧＨＤ | 228,200円 | +26.3% | +22.0% | 3.07% | 7.03倍 | 0.74倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
