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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 4,000 | 4,075 | 3,995 | 3,995 | -25 | -0.6% | 52,500 |
| 2024/10/22 | 4,100 | 4,120 | 3,990 | 4,020 | -90 | -2.2% | 51,900 |
| 2024/10/21 | 4,100 | 4,115 | 4,065 | 4,110 | +10 | +0.2% | 26,600 |
| 2024/10/18 | 4,135 | 4,145 | 4,100 | 4,100 | -10 | -0.2% | 31,100 |
| 2024/10/17 | 4,125 | 4,135 | 4,070 | 4,110 | +20 | +0.5% | 64,300 |
| 2024/10/16 | 4,100 | 4,135 | 4,090 | 4,090 | -55 | -1.3% | 25,900 |
| 2024/10/15 | 4,130 | 4,165 | 4,100 | 4,145 | +25 | +0.6% | 53,000 |
| 2024/10/11 | 4,110 | 4,140 | 4,105 | 4,120 | +20 | +0.5% | 41,200 |
| 2024/10/10 | 4,160 | 4,170 | 4,075 | 4,100 | -15 | -0.4% | 28,200 |
| 2024/10/09 | 4,150 | 4,185 | 4,095 | 4,115 | -5 | -0.1% | 36,900 |
| 2024/10/08 | 4,100 | 4,145 | 4,070 | 4,120 | -30 | -0.7% | 65,300 |
| 2024/10/07 | 4,070 | 4,160 | 4,065 | 4,150 | +135 | +3.4% | 51,500 |
| 2024/10/04 | 3,960 | 4,015 | 3,960 | 4,015 | +45 | +1.1% | 55,200 |
| 2024/10/03 | 3,985 | 4,000 | 3,930 | 3,970 | +60 | +1.5% | 45,500 |
| 2024/10/02 | 3,810 | 3,925 | 3,810 | 3,910 | +75 | +2% | 45,900 |
| 2024/10/01 | 3,800 | 3,850 | 3,770 | 3,835 | +80 | +2.1% | 18,700 |
| 2024/09/30 | 3,655 | 3,775 | 3,640 | 3,755 | -25 | -0.7% | 26,400 |
| 2024/09/27 | 3,745 | 3,805 | 3,740 | 3,780 | -20 | -0.5% | 28,700 |
| 2024/09/26 | 3,740 | 3,805 | 3,725 | 3,800 | +115 | +3.1% | 35,000 |
| 2024/09/25 | 3,685 | 3,700 | 3,660 | 3,685 | +35 | +1% | 25,300 |
| 2024/09/24 | 3,650 | 3,670 | 3,625 | 3,650 | +60 | +1.7% | 38,000 |
| 2024/09/20 | 3,625 | 3,705 | 3,570 | 3,590 | -10 | -0.3% | 75,600 |
| 2024/09/19 | 3,550 | 3,620 | 3,545 | 3,600 | +65 | +1.8% | 30,200 |
| 2024/09/18 | 3,550 | 3,550 | 3,505 | 3,535 | +65 | +1.9% | 26,400 |
| 2024/09/17 | 3,395 | 3,495 | 3,390 | 3,470 | +75 | +2.2% | 51,400 |
| 2024/09/13 | 3,385 | 3,395 | 3,355 | 3,395 | +30 | +0.9% | 38,000 |
| 2024/09/12 | 3,405 | 3,435 | 3,325 | 3,365 | -15 | -0.4% | 69,700 |
| 2024/09/11 | 3,425 | 3,465 | 3,370 | 3,380 | -90 | -2.6% | 43,300 |
| 2024/09/10 | 3,490 | 3,510 | 3,460 | 3,470 | -20 | -0.6% | 24,600 |
| 2024/09/09 | 3,455 | 3,490 | 3,415 | 3,490 | -30 | -0.9% | 34,100 |
| 2024/09/06 | 3,575 | 3,590 | 3,515 | 3,520 | -45 | -1.3% | 32,500 |
| 2024/09/05 | 3,460 | 3,590 | 3,460 | 3,565 | +50 | +1.4% | 33,000 |
| 2024/09/04 | 3,510 | 3,570 | 3,485 | 3,515 | -80 | -2.2% | 27,500 |
| 2024/09/03 | 3,565 | 3,610 | 3,565 | 3,595 | +35 | +1% | 15,800 |
| 2024/09/02 | 3,620 | 3,620 | 3,525 | 3,560 | -15 | -0.4% | 15,500 |
| 2024/08/30 | 3,535 | 3,590 | 3,510 | 3,575 | +45 | +1.3% | 22,600 |
| 2024/08/29 | 3,445 | 3,530 | 3,440 | 3,530 | +75 | +2.2% | 23,200 |
| 2024/08/28 | 3,480 | 3,515 | 3,450 | 3,455 | -35 | -1% | 13,100 |
| 2024/08/27 | 3,445 | 3,490 | 3,435 | 3,490 | +35 | +1% | 9,400 |
| 2024/08/26 | 3,500 | 3,570 | 3,410 | 3,455 | -45 | -1.3% | 20,700 |
| 2024/08/23 | 3,485 | 3,500 | 3,455 | 3,500 | +55 | +1.6% | 13,500 |
| 2024/08/22 | 3,430 | 3,450 | 3,385 | 3,445 | +15 | +0.4% | 6,900 |
| 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 |
201～
250
件表示中 / 3765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 | 386,000円 | +5.9% | -1.2% | 3.73% | 8.64倍 | 1.03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 |
| 紙パル商 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89倍 | 0.63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 |
| ドウシシャ | 263,300円 | +5.3% | +7.0% | 3.80% | 13.88倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 東エレデバ | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73倍 | 1.86倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ワキタ | 179,700円 | +8.3% | -5.5% | 5.56% | 24.39倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
