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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,490 | 3,545 | 3,490 | 3,545 | +55 | +1.6% | 8,500 |
| 2024/06/07 | 3,500 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 7,000 |
| 2024/06/06 | 3,540 | 3,540 | 3,475 | 3,500 | +15 | +0.4% | 20,500 |
| 2024/06/05 | 3,530 | 3,530 | 3,475 | 3,485 | -50 | -1.4% | 15,000 |
| 2024/06/04 | 3,545 | 3,545 | 3,500 | 3,535 | -20 | -0.6% | 18,500 |
| 2024/06/03 | 3,580 | 3,595 | 3,550 | 3,555 | ±0 | ±0% | 12,200 |
| 2024/05/31 | 3,560 | 3,575 | 3,500 | 3,555 | +35 | +1% | 16,600 |
| 2024/05/30 | 3,455 | 3,530 | 3,435 | 3,520 | -15 | -0.4% | 22,900 |
| 2024/05/29 | 3,575 | 3,590 | 3,525 | 3,535 | -40 | -1.1% | 16,200 |
| 2024/05/28 | 3,615 | 3,620 | 3,560 | 3,575 | -20 | -0.6% | 16,400 |
| 2024/05/27 | 3,580 | 3,600 | 3,575 | 3,595 | +20 | +0.6% | 6,100 |
| 2024/05/24 | 3,560 | 3,595 | 3,530 | 3,575 | +10 | +0.3% | 15,000 |
| 2024/05/23 | 3,595 | 3,595 | 3,480 | 3,565 | +10 | +0.3% | 13,400 |
| 2024/05/22 | 3,585 | 3,605 | 3,535 | 3,555 | -30 | -0.8% | 16,200 |
| 2024/05/21 | 3,610 | 3,630 | 3,585 | 3,585 | -5 | -0.1% | 11,000 |
| 2024/05/20 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 12,900 |
| 2024/05/17 | 3,545 | 3,580 | 3,530 | 3,550 | -20 | -0.6% | 20,300 |
| 2024/05/16 | 3,570 | 3,615 | 3,550 | 3,570 | +20 | +0.6% | 33,100 |
| 2024/05/15 | 3,570 | 3,615 | 3,550 | 3,550 | -20 | -0.6% | 15,600 |
| 2024/05/14 | 3,630 | 3,630 | 3,545 | 3,570 | -80 | -2.2% | 27,700 |
| 2024/05/13 | 3,690 | 3,730 | 3,650 | 3,650 | -20 | -0.5% | 28,100 |
| 2024/05/10 | 3,695 | 3,695 | 3,660 | 3,670 | +30 | +0.8% | 26,800 |
| 2024/05/09 | 3,565 | 3,665 | 3,565 | 3,640 | +80 | +2.2% | 19,500 |
| 2024/05/08 | 3,575 | 3,595 | 3,540 | 3,560 | ±0 | ±0% | 18,900 |
| 2024/05/07 | 3,580 | 3,585 | 3,525 | 3,560 | +15 | +0.4% | 21,300 |
| 2024/05/02 | 3,550 | 3,565 | 3,505 | 3,545 | -5 | -0.1% | 16,700 |
| 2024/05/01 | 3,520 | 3,580 | 3,500 | 3,550 | +25 | +0.7% | 35,600 |
| 2024/04/30 | 3,485 | 3,600 | 3,440 | 3,525 | +170 | +5.1% | 63,400 |
| 2024/04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +20 | +0.6% | 39,900 |
| 2024/04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 23,200 |
| 2024/04/24 | 3,250 | 3,300 | 3,245 | 3,300 | +70 | +2.2% | 40,800 |
| 2024/04/23 | 3,240 | 3,250 | 3,210 | 3,230 | -10 | -0.3% | 16,200 |
| 2024/04/22 | 3,220 | 3,255 | 3,215 | 3,240 | +50 | +1.6% | 22,000 |
| 2024/04/19 | 3,230 | 3,255 | 3,145 | 3,190 | -65 | -2% | 28,700 |
| 2024/04/18 | 3,225 | 3,260 | 3,225 | 3,255 | +15 | +0.5% | 13,400 |
| 2024/04/17 | 3,305 | 3,305 | 3,225 | 3,240 | -65 | -2% | 18,900 |
| 2024/04/16 | 3,395 | 3,400 | 3,305 | 3,305 | -115 | -3.4% | 31,800 |
| 2024/04/15 | 3,400 | 3,450 | 3,390 | 3,420 | -10 | -0.3% | 10,800 |
| 2024/04/12 | 3,450 | 3,460 | 3,430 | 3,430 | -25 | -0.7% | 20,100 |
| 2024/04/11 | 3,440 | 3,465 | 3,420 | 3,455 | ±0 | ±0% | 17,300 |
| 2024/04/10 | 3,440 | 3,470 | 3,430 | 3,455 | -5 | -0.1% | 20,800 |
| 2024/04/09 | 3,445 | 3,460 | 3,415 | 3,460 | +30 | +0.9% | 15,600 |
| 2024/04/08 | 3,410 | 3,445 | 3,395 | 3,430 | +20 | +0.6% | 19,800 |
| 2024/04/05 | 3,390 | 3,415 | 3,360 | 3,410 | -20 | -0.6% | 19,200 |
| 2024/04/04 | 3,450 | 3,455 | 3,405 | 3,430 | +10 | +0.3% | 28,000 |
| 2024/04/03 | 3,350 | 3,440 | 3,335 | 3,420 | +60 | +1.8% | 30,700 |
| 2024/04/02 | 3,370 | 3,390 | 3,340 | 3,360 | -10 | -0.3% | 19,700 |
| 2024/04/01 | 3,420 | 3,420 | 3,360 | 3,370 | -35 | -1% | 22,000 |
| 2024/03/29 | 3,400 | 3,420 | 3,370 | 3,405 | +35 | +1% | 15,500 |
| 2024/03/28 | 3,385 | 3,415 | 3,345 | 3,370 | -70 | -2% | 29,800 |
201～
250
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
