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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,811 | 1,824 | 1,800 | 1,809 | -6 | -0.3% | 10,000 |
| 2015/04/10 | 1,846 | 1,846 | 1,815 | 1,815 | -32 | -1.7% | 20,300 |
| 2015/04/09 | 1,855 | 1,869 | 1,843 | 1,847 | -17 | -0.9% | 16,200 |
| 2015/04/08 | 1,857 | 1,865 | 1,856 | 1,864 | +8 | +0.4% | 14,400 |
| 2015/04/07 | 1,857 | 1,867 | 1,849 | 1,856 | -13 | -0.7% | 15,200 |
| 2015/04/06 | 1,888 | 1,888 | 1,864 | 1,869 | -27 | -1.4% | 7,600 |
| 2015/04/03 | 1,890 | 1,900 | 1,877 | 1,896 | +6 | +0.3% | 9,800 |
| 2015/04/02 | 1,870 | 1,892 | 1,857 | 1,890 | +8 | +0.4% | 20,000 |
| 2015/04/01 | 1,891 | 1,899 | 1,850 | 1,882 | +31 | +1.7% | 35,800 |
| 2015/03/31 | 1,843 | 1,864 | 1,832 | 1,851 | +14 | +0.8% | 22,400 |
| 2015/03/30 | 1,846 | 1,875 | 1,822 | 1,837 | -11 | -0.6% | 32,300 |
| 2015/03/27 | 1,833 | 1,891 | 1,832 | 1,848 | -23 | -1.2% | 20,800 |
| 2015/03/26 | 1,873 | 1,883 | 1,861 | 1,871 | -16 | -0.8% | 23,800 |
| 2015/03/25 | 1,910 | 1,910 | 1,881 | 1,887 | -20 | -1% | 16,500 |
| 2015/03/24 | 1,902 | 1,925 | 1,861 | 1,907 | +5 | +0.3% | 22,800 |
| 2015/03/23 | 1,940 | 1,940 | 1,880 | 1,902 | -39 | -2% | 32,000 |
| 2015/03/20 | 1,850 | 1,941 | 1,840 | 1,941 | +111 | +6.1% | 50,800 |
| 2015/03/19 | 1,841 | 1,845 | 1,828 | 1,830 | -1 | -0.1% | 15,100 |
| 2015/03/18 | 1,830 | 1,837 | 1,821 | 1,831 | +4 | +0.2% | 15,200 |
| 2015/03/17 | 1,816 | 1,836 | 1,815 | 1,827 | +10 | +0.6% | 17,100 |
| 2015/03/16 | 1,820 | 1,831 | 1,815 | 1,817 | -5 | -0.3% | 19,600 |
| 2015/03/13 | 1,826 | 1,844 | 1,812 | 1,822 | +1 | +0.1% | 35,200 |
| 2015/03/12 | 1,830 | 1,835 | 1,812 | 1,821 | +24 | +1.3% | 19,300 |
| 2015/03/11 | 1,779 | 1,805 | 1,779 | 1,797 | -7 | -0.4% | 16,200 |
| 2015/03/10 | 1,817 | 1,817 | 1,798 | 1,804 | ±0 | ±0% | 20,900 |
| 2015/03/09 | 1,810 | 1,816 | 1,800 | 1,804 | -14 | -0.8% | 13,300 |
| 2015/03/06 | 1,797 | 1,840 | 1,797 | 1,818 | +21 | +1.2% | 27,300 |
| 2015/03/05 | 1,784 | 1,804 | 1,784 | 1,797 | -7 | -0.4% | 41,600 |
| 2015/03/04 | 1,804 | 1,827 | 1,804 | 1,804 | -37 | -2% | 49,300 |
| 2015/03/03 | 1,871 | 1,892 | 1,821 | 1,841 | -53 | -2.8% | 44,800 |
| 2015/03/02 | 1,895 | 1,909 | 1,893 | 1,894 | -1 | -0.1% | 6,600 |
| 2015/02/27 | 1,897 | 1,910 | 1,866 | 1,895 | -17 | -0.9% | 26,100 |
| 2015/02/26 | 1,904 | 1,914 | 1,898 | 1,912 | +8 | +0.4% | 16,000 |
| 2015/02/25 | 1,886 | 1,926 | 1,885 | 1,904 | ±0 | ±0% | 22,900 |
| 2015/02/24 | 1,934 | 1,945 | 1,895 | 1,904 | -8 | -0.4% | 29,200 |
| 2015/02/23 | 1,969 | 1,969 | 1,908 | 1,912 | -50 | -2.5% | 32,400 |
| 2015/02/20 | 1,950 | 1,968 | 1,901 | 1,962 | +16 | +0.8% | 26,200 |
| 2015/02/19 | 1,941 | 1,950 | 1,933 | 1,946 | +5 | +0.3% | 27,300 |
| 2015/02/18 | 1,930 | 1,950 | 1,924 | 1,941 | +20 | +1% | 44,800 |
| 2015/02/17 | 1,925 | 1,925 | 1,908 | 1,921 | +10 | +0.5% | 14,100 |
| 2015/02/16 | 1,912 | 1,920 | 1,902 | 1,911 | ±0 | ±0% | 19,000 |
| 2015/02/13 | 1,940 | 1,940 | 1,905 | 1,911 | -17 | -0.9% | 26,100 |
| 2015/02/12 | 1,920 | 1,948 | 1,901 | 1,928 | +20 | +1% | 46,900 |
| 2015/02/10 | 1,907 | 1,912 | 1,896 | 1,908 | +1 | +0.1% | 12,600 |
| 2015/02/09 | 1,920 | 1,927 | 1,890 | 1,907 | +4 | +0.2% | 18,200 |
| 2015/02/06 | 1,875 | 1,920 | 1,875 | 1,903 | -3 | -0.2% | 23,700 |
| 2015/02/05 | 1,905 | 1,926 | 1,900 | 1,906 | -30 | -1.5% | 21,000 |
| 2015/02/04 | 1,930 | 1,949 | 1,916 | 1,936 | +28 | +1.5% | 31,000 |
| 2015/02/03 | 1,923 | 1,923 | 1,891 | 1,908 | -15 | -0.8% | 30,800 |
| 2015/02/02 | 1,905 | 1,925 | 1,901 | 1,923 | +10 | +0.5% | 24,000 |
2501～
2550
件表示中 / 3736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 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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 |
| あらた | 299,900円 | +1.4% | +15.3% | 3.73% | 8.56倍 | 0.86倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 143,900円 | +4.8% | +5.4% | 3.75% | 10.79倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 内田洋 | 980,000円 | +17.7% | +25.3% | 2.24% | 11.23倍 | 1.50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 |
| ユアサ商 | 443,000円 | +4.1% | +12.4% | 4.29% | 7.76倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
