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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,425 | 3,470 | 3,425 | 3,440 | +35 | +1% | 33,900 |
| 2024/03/26 | 3,370 | 3,435 | 3,370 | 3,405 | +5 | +0.1% | 19,200 |
| 2024/03/25 | 3,415 | 3,420 | 3,390 | 3,400 | -40 | -1.2% | 20,800 |
| 2024/03/22 | 3,420 | 3,450 | 3,400 | 3,440 | +60 | +1.8% | 27,700 |
| 2024/03/21 | 3,425 | 3,425 | 3,375 | 3,380 | ±0 | ±0% | 30,200 |
| 2024/03/19 | 3,335 | 3,405 | 3,325 | 3,380 | +40 | +1.2% | 20,800 |
| 2024/03/18 | 3,380 | 3,380 | 3,325 | 3,340 | +5 | +0.1% | 21,900 |
| 2024/03/15 | 3,320 | 3,365 | 3,295 | 3,335 | +10 | +0.3% | 47,100 |
| 2024/03/14 | 3,245 | 3,330 | 3,245 | 3,325 | +80 | +2.5% | 32,300 |
| 2024/03/13 | 3,295 | 3,300 | 3,225 | 3,245 | +5 | +0.2% | 26,700 |
| 2024/03/12 | 3,205 | 3,255 | 3,135 | 3,240 | +35 | +1.1% | 39,800 |
| 2024/03/11 | 3,235 | 3,260 | 3,170 | 3,205 | -65 | -2% | 32,300 |
| 2024/03/08 | 3,135 | 3,285 | 3,135 | 3,270 | +95 | +3% | 46,900 |
| 2024/03/07 | 3,230 | 3,235 | 3,155 | 3,175 | -30 | -0.9% | 38,800 |
| 2024/03/06 | 3,180 | 3,225 | 3,165 | 3,205 | +50 | +1.6% | 43,500 |
| 2024/03/05 | 3,125 | 3,165 | 3,115 | 3,155 | +25 | +0.8% | 25,800 |
| 2024/03/04 | 3,155 | 3,165 | 3,120 | 3,130 | -15 | -0.5% | 33,900 |
| 2024/03/01 | 3,190 | 3,200 | 3,145 | 3,145 | -40 | -1.3% | 31,700 |
| 2024/02/29 | 3,170 | 3,210 | 3,165 | 3,185 | +15 | +0.5% | 24,500 |
| 2024/02/28 | 3,110 | 3,175 | 3,110 | 3,170 | +60 | +1.9% | 31,800 |
| 2024/02/27 | 3,120 | 3,155 | 3,100 | 3,110 | -25 | -0.8% | 80,500 |
| 2024/02/26 | 3,150 | 3,175 | 3,080 | 3,135 | -40 | -1.3% | 91,600 |
| 2024/02/22 | 3,100 | 3,175 | 3,095 | 3,175 | +100 | +3.3% | 57,400 |
| 2024/02/21 | 2,980 | 3,080 | 2,980 | 3,075 | +88 | +2.9% | 55,300 |
| 2024/02/20 | 2,996 | 3,010 | 2,982 | 2,987 | -9 | -0.3% | 30,200 |
| 2024/02/19 | 2,958 | 2,997 | 2,958 | 2,996 | +31 | +1% | 30,300 |
| 2024/02/16 | 2,973 | 2,999 | 2,959 | 2,965 | +18 | +0.6% | 49,800 |
| 2024/02/15 | 2,980 | 2,981 | 2,935 | 2,947 | -12 | -0.4% | 33,000 |
| 2024/02/14 | 3,005 | 3,005 | 2,933 | 2,959 | -51 | -1.7% | 55,700 |
| 2024/02/13 | 2,941 | 3,015 | 2,941 | 3,010 | +75 | +2.6% | 84,300 |
| 2024/02/09 | 2,918 | 2,948 | 2,916 | 2,935 | -4 | -0.1% | 42,300 |
| 2024/02/08 | 2,951 | 2,960 | 2,919 | 2,939 | -12 | -0.4% | 53,300 |
| 2024/02/07 | 2,951 | 2,966 | 2,938 | 2,951 | -14 | -0.5% | 27,200 |
| 2024/02/06 | 2,979 | 2,986 | 2,955 | 2,965 | -14 | -0.5% | 31,600 |
| 2024/02/05 | 2,982 | 2,992 | 2,969 | 2,979 | +3 | +0.1% | 35,300 |
| 2024/02/02 | 2,964 | 2,991 | 2,934 | 2,976 | +17 | +0.6% | 47,400 |
| 2024/02/01 | 2,986 | 2,997 | 2,959 | 2,959 | -32 | -1.1% | 61,200 |
| 2024/01/31 | 2,953 | 2,991 | 2,944 | 2,991 | +32 | +1.1% | 42,100 |
| 2024/01/30 | 2,995 | 2,997 | 2,957 | 2,959 | -13 | -0.4% | 33,600 |
| 2024/01/29 | 2,948 | 2,978 | 2,948 | 2,972 | +25 | +0.8% | 30,400 |
| 2024/01/26 | 2,990 | 2,990 | 2,943 | 2,947 | -43 | -1.4% | 33,500 |
| 2024/01/25 | 2,960 | 3,010 | 2,960 | 2,990 | +31 | +1% | 37,700 |
| 2024/01/24 | 2,982 | 2,990 | 2,951 | 2,959 | -23 | -0.8% | 35,400 |
| 2024/01/23 | 2,970 | 2,994 | 2,958 | 2,982 | +13 | +0.4% | 55,500 |
| 2024/01/22 | 2,927 | 2,969 | 2,920 | 2,969 | +52 | +1.8% | 48,800 |
| 2024/01/19 | 2,910 | 2,920 | 2,903 | 2,917 | +16 | +0.6% | 27,700 |
| 2024/01/18 | 2,901 | 2,920 | 2,900 | 2,901 | +7 | +0.2% | 27,300 |
| 2024/01/17 | 2,905 | 2,933 | 2,894 | 2,894 | -20 | -0.7% | 53,500 |
| 2024/01/16 | 2,957 | 2,957 | 2,912 | 2,914 | -30 | -1% | 34,400 |
| 2024/01/15 | 2,905 | 2,955 | 2,905 | 2,944 | +34 | +1.2% | 38,800 |
251～
300
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
