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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 88 | 89 | 86 | 87 | -1 | -1.1% | 624,000 |
| 2011/12/20 | 87 | 89 | 85 | 88 | +3 | +3.5% | 777,000 |
| 2011/12/19 | 85 | 86 | 85 | 85 | -1 | -1.2% | 312,000 |
| 2011/12/16 | 88 | 88 | 86 | 86 | ±0 | ±0% | 419,000 |
| 2011/12/15 | 89 | 91 | 86 | 86 | -3 | -3.4% | 926,000 |
| 2011/12/14 | 90 | 92 | 88 | 89 | -1 | -1.1% | 1,128,000 |
| 2011/12/13 | 89 | 90 | 89 | 90 | ±0 | ±0% | 407,000 |
| 2011/12/12 | 91 | 92 | 90 | 90 | ±0 | ±0% | 428,000 |
| 2011/12/09 | 88 | 90 | 88 | 90 | +1 | +1.1% | 416,000 |
| 2011/12/08 | 90 | 90 | 89 | 89 | -1 | -1.1% | 243,000 |
| 2011/12/07 | 88 | 91 | 88 | 90 | +2 | +2.3% | 383,000 |
| 2011/12/06 | 90 | 90 | 88 | 88 | -2 | -2.2% | 373,000 |
| 2011/12/05 | 90 | 94 | 89 | 90 | +2 | +2.3% | 1,498,000 |
| 2011/12/02 | 88 | 89 | 87 | 88 | ±0 | ±0% | 563,000 |
| 2011/12/01 | 86 | 88 | 86 | 88 | +3 | +3.5% | 435,000 |
| 2011/11/30 | 86 | 86 | 85 | 85 | -1 | -1.2% | 151,000 |
| 2011/11/29 | 87 | 87 | 84 | 86 | ±0 | ±0% | 331,000 |
| 2011/11/28 | 86 | 89 | 86 | 86 | +3 | +3.6% | 1,125,000 |
| 2011/11/25 | 83 | 84 | 83 | 83 | ±0 | ±0% | 74,000 |
| 2011/11/24 | 83 | 84 | 83 | 83 | -2 | -2.4% | 81,000 |
| 2011/11/22 | 83 | 85 | 83 | 85 | +1 | +1.2% | 117,000 |
| 2011/11/21 | 84 | 85 | 83 | 84 | -1 | -1.2% | 108,000 |
| 2011/11/18 | 85 | 85 | 84 | 85 | ±0 | ±0% | 99,000 |
| 2011/11/17 | 84 | 85 | 82 | 85 | +1 | +1.2% | 241,000 |
| 2011/11/16 | 84 | 85 | 83 | 84 | -1 | -1.2% | 242,000 |
| 2011/11/15 | 85 | 86 | 85 | 85 | -1 | -1.2% | 168,000 |
| 2011/11/14 | 85 | 87 | 85 | 86 | ±0 | ±0% | 219,000 |
| 2011/11/11 | 85 | 86 | 84 | 86 | +2 | +2.4% | 184,000 |
| 2011/11/10 | 86 | 86 | 84 | 84 | -4 | -4.5% | 378,000 |
| 2011/11/09 | 86 | 88 | 86 | 88 | +2 | +2.3% | 189,000 |
| 2011/11/08 | 87 | 88 | 86 | 86 | -2 | -2.3% | 178,000 |
| 2011/11/07 | 87 | 88 | 86 | 88 | +1 | +1.1% | 193,000 |
| 2011/11/04 | 87 | 87 | 86 | 87 | ±0 | ±0% | 241,000 |
| 2011/11/02 | 87 | 87 | 85 | 87 | ±0 | ±0% | 491,000 |
| 2011/11/01 | 87 | 88 | 86 | 87 | ±0 | ±0% | 351,000 |
| 2011/10/31 | 88 | 88 | 87 | 87 | +1 | +1.2% | 291,000 |
| 2011/10/28 | 89 | 89 | 86 | 86 | -2 | -2.3% | 685,000 |
| 2011/10/27 | 87 | 88 | 86 | 88 | +2 | +2.3% | 347,000 |
| 2011/10/26 | 87 | 87 | 85 | 86 | -2 | -2.3% | 444,000 |
| 2011/10/25 | 88 | 89 | 87 | 88 | +1 | +1.1% | 765,000 |
| 2011/10/24 | 87 | 90 | 85 | 87 | ±0 | ±0% | 1,213,000 |
| 2011/10/21 | 85 | 87 | 85 | 87 | +3 | +3.6% | 231,000 |
| 2011/10/20 | 86 | 86 | 84 | 84 | -1 | -1.2% | 366,000 |
| 2011/10/19 | 86 | 87 | 85 | 85 | ±0 | ±0% | 119,000 |
| 2011/10/18 | 86 | 87 | 85 | 85 | -2 | -2.3% | 199,000 |
| 2011/10/17 | 87 | 88 | 86 | 87 | +1 | +1.2% | 180,000 |
| 2011/10/14 | 87 | 88 | 86 | 86 | -2 | -2.3% | 208,000 |
| 2011/10/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 262,000 |
| 2011/10/12 | 87 | 87 | 86 | 87 | ±0 | ±0% | 157,000 |
| 2011/10/11 | 86 | 87 | 86 | 87 | +2 | +2.4% | 218,000 |
3251～
3300
件表示中 / 3674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 | 252,800円 | +4.0% | +3.6% | 4.83% | 6.23倍 | 0.70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 |
| 正栄食 | 383,500円 | -0.2% | -9.1% | 1.56% | 21.54倍 | 1.22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 |
| 泉州電 | 346,500円 | +2.8% | +4.1% | 4.04% | 7.82倍 | 1.09倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 第一実 | 193,000円 | +11.8% | +38.8% | 4.40% | 7.69倍 | 0.81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 |
| ヤマエＧＨＤ | 213,100円 | +26.3% | +22.0% | 3.28% | 6.56倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
