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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,437 | 1,497 | 1,437 | 1,490 | +23 | +1.6% | 10,300 |
2016/02/05 | 1,498 | 1,501 | 1,440 | 1,467 | -40 | -2.7% | 20,600 |
2016/02/04 | 1,499 | 1,513 | 1,485 | 1,507 | +3 | +0.2% | 14,300 |
2016/02/03 | 1,525 | 1,525 | 1,454 | 1,504 | -35 | -2.3% | 14,500 |
2016/02/02 | 1,539 | 1,549 | 1,534 | 1,539 | ±0 | ±0% | 29,200 |
2016/02/01 | 1,539 | 1,546 | 1,526 | 1,539 | ±0 | ±0% | 37,200 |
2016/01/29 | 1,537 | 1,545 | 1,506 | 1,539 | +54 | +3.6% | 25,400 |
2016/01/28 | 1,500 | 1,504 | 1,485 | 1,485 | -22 | -1.5% | 22,600 |
2016/01/27 | 1,474 | 1,507 | 1,456 | 1,507 | -7 | -0.5% | 18,400 |
2016/01/26 | 1,525 | 1,539 | 1,501 | 1,514 | -11 | -0.7% | 10,500 |
2016/01/25 | 1,551 | 1,551 | 1,516 | 1,525 | -11 | -0.7% | 34,400 |
2016/01/22 | 1,539 | 1,550 | 1,524 | 1,536 | +29 | +1.9% | 30,100 |
2016/01/21 | 1,560 | 1,574 | 1,500 | 1,507 | -53 | -3.4% | 22,900 |
2016/01/20 | 1,609 | 1,609 | 1,535 | 1,560 | -33 | -2.1% | 17,300 |
2016/01/19 | 1,614 | 1,625 | 1,587 | 1,593 | -18 | -1.1% | 7,900 |
2016/01/18 | 1,591 | 1,646 | 1,591 | 1,611 | +3 | +0.2% | 4,900 |
2016/01/15 | 1,651 | 1,657 | 1,581 | 1,608 | -11 | -0.7% | 13,700 |
2016/01/14 | 1,624 | 1,626 | 1,600 | 1,619 | -28 | -1.7% | 11,500 |
2016/01/13 | 1,629 | 1,664 | 1,625 | 1,647 | +15 | +0.9% | 10,300 |
2016/01/12 | 1,630 | 1,680 | 1,620 | 1,632 | -7 | -0.4% | 17,800 |
2016/01/08 | 1,631 | 1,660 | 1,626 | 1,639 | +15 | +0.9% | 14,200 |
2016/01/07 | 1,620 | 1,659 | 1,620 | 1,624 | +7 | +0.4% | 12,700 |
2016/01/06 | 1,661 | 1,661 | 1,601 | 1,617 | -39 | -2.4% | 13,200 |
2016/01/05 | 1,637 | 1,672 | 1,637 | 1,656 | +3 | +0.2% | 7,000 |
2016/01/04 | 1,673 | 1,686 | 1,652 | 1,653 | -33 | -2% | 9,000 |
2015/12/30 | 1,692 | 1,692 | 1,680 | 1,686 | -5 | -0.3% | 4,200 |
2015/12/29 | 1,680 | 1,692 | 1,672 | 1,691 | +18 | +1.1% | 3,900 |
2015/12/28 | 1,651 | 1,674 | 1,651 | 1,673 | +22 | +1.3% | 3,700 |
2015/12/25 | 1,642 | 1,676 | 1,560 | 1,651 | -7 | -0.4% | 25,600 |
2015/12/24 | 1,670 | 1,673 | 1,650 | 1,658 | -6 | -0.4% | 9,500 |
2015/12/22 | 1,639 | 1,669 | 1,630 | 1,664 | +25 | +1.5% | 11,600 |
2015/12/21 | 1,647 | 1,670 | 1,633 | 1,639 | -35 | -2.1% | 10,200 |
2015/12/18 | 1,690 | 1,690 | 1,660 | 1,674 | -16 | -0.9% | 28,900 |
2015/12/17 | 1,684 | 1,700 | 1,684 | 1,690 | +10 | +0.6% | 27,900 |
2015/12/16 | 1,692 | 1,714 | 1,676 | 1,680 | -7 | -0.4% | 22,600 |
2015/12/15 | 1,699 | 1,700 | 1,684 | 1,687 | -12 | -0.7% | 6,100 |
2015/12/14 | 1,693 | 1,726 | 1,685 | 1,699 | -17 | -1% | 10,000 |
2015/12/11 | 1,717 | 1,742 | 1,703 | 1,716 | +5 | +0.3% | 20,800 |
2015/12/10 | 1,740 | 1,740 | 1,701 | 1,711 | -22 | -1.3% | 12,900 |
2015/12/09 | 1,727 | 1,768 | 1,727 | 1,733 | +6 | +0.3% | 14,900 |
2015/12/08 | 1,757 | 1,773 | 1,716 | 1,727 | -55 | -3.1% | 14,400 |
2015/12/07 | 1,802 | 1,813 | 1,756 | 1,782 | -20 | -1.1% | 17,300 |
2015/12/04 | 1,821 | 1,821 | 1,753 | 1,802 | -20 | -1.1% | 14,600 |
2015/12/03 | 1,811 | 1,843 | 1,809 | 1,822 | -9 | -0.5% | 11,900 |
2015/12/02 | 1,797 | 1,835 | 1,790 | 1,831 | +34 | +1.9% | 10,900 |
2015/12/01 | 1,771 | 1,850 | 1,760 | 1,797 | +18 | +1% | 16,700 |
2015/11/30 | 1,758 | 1,789 | 1,752 | 1,779 | +5 | +0.3% | 13,300 |
2015/11/27 | 1,783 | 1,800 | 1,774 | 1,774 | -9 | -0.5% | 7,700 |
2015/11/26 | 1,777 | 1,808 | 1,746 | 1,783 | +38 | +2.2% | 13,100 |
2015/11/25 | 1,781 | 1,781 | 1,735 | 1,745 | -40 | -2.2% | 8,500 |
2151~
2200
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