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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 103 | 103 | 100 | 100 | +2 | +2% | 3,765,000 |
| 2011/07/25 | 98 | 100 | 97 | 98 | +1 | +1% | 860,000 |
| 2011/07/22 | 99 | 100 | 97 | 97 | -2 | -2% | 550,000 |
| 2011/07/21 | 98 | 100 | 97 | 99 | +2 | +2.1% | 783,000 |
| 2011/07/20 | 98 | 99 | 97 | 97 | ±0 | ±0% | 426,000 |
| 2011/07/19 | 96 | 97 | 96 | 97 | +1 | +1% | 413,000 |
| 2011/07/15 | 97 | 98 | 96 | 96 | -1 | -1% | 395,000 |
| 2011/07/14 | 97 | 98 | 97 | 97 | -1 | -1% | 285,000 |
| 2011/07/13 | 98 | 99 | 97 | 98 | -1 | -1% | 749,000 |
| 2011/07/12 | 99 | 99 | 98 | 99 | -1 | -1% | 170,000 |
| 2011/07/11 | 100 | 101 | 100 | 100 | -1 | -1% | 160,000 |
| 2011/07/08 | 103 | 104 | 100 | 101 | -2 | -1.9% | 1,047,000 |
| 2011/07/07 | 100 | 103 | 99 | 103 | +3 | +3% | 698,000 |
| 2011/07/06 | 99 | 100 | 98 | 100 | +1 | +1% | 195,000 |
| 2011/07/05 | 101 | 101 | 98 | 99 | -2 | -2% | 459,000 |
| 2011/07/04 | 101 | 101 | 100 | 101 | +2 | +2% | 433,000 |
| 2011/07/01 | 99 | 100 | 98 | 99 | ±0 | ±0% | 659,000 |
| 2011/06/30 | 98 | 99 | 97 | 99 | +2 | +2.1% | 551,000 |
| 2011/06/29 | 97 | 98 | 97 | 97 | ±0 | ±0% | 247,000 |
| 2011/06/28 | 98 | 98 | 96 | 97 | ±0 | ±0% | 147,000 |
| 2011/06/27 | 97 | 98 | 96 | 97 | -1 | -1% | 223,000 |
| 2011/06/24 | 97 | 98 | 96 | 98 | +1 | +1% | 165,000 |
| 2011/06/23 | 97 | 97 | 96 | 97 | -1 | -1% | 149,000 |
| 2011/06/22 | 97 | 99 | 97 | 98 | +1 | +1% | 408,000 |
| 2011/06/21 | 95 | 97 | 95 | 97 | +2 | +2.1% | 420,000 |
| 2011/06/20 | 97 | 97 | 95 | 95 | -1 | -1% | 136,000 |
| 2011/06/17 | 96 | 98 | 95 | 96 | ±0 | ±0% | 584,000 |
| 2011/06/16 | 96 | 97 | 95 | 96 | ±0 | ±0% | 446,000 |
| 2011/06/15 | 97 | 98 | 96 | 96 | ±0 | ±0% | 578,000 |
| 2011/06/14 | 94 | 96 | 94 | 96 | +1 | +1.1% | 383,000 |
| 2011/06/13 | 95 | 96 | 94 | 95 | -2 | -2.1% | 380,000 |
| 2011/06/10 | 97 | 97 | 96 | 97 | +1 | +1% | 458,000 |
| 2011/06/09 | 97 | 97 | 95 | 96 | ±0 | ±0% | 206,000 |
| 2011/06/08 | 97 | 98 | 96 | 96 | ±0 | ±0% | 369,000 |
| 2011/06/07 | 95 | 97 | 95 | 96 | ±0 | ±0% | 441,000 |
| 2011/06/06 | 97 | 98 | 96 | 96 | -1 | -1% | 340,000 |
| 2011/06/03 | 98 | 99 | 97 | 97 | -1 | -1% | 339,000 |
| 2011/06/02 | 99 | 100 | 98 | 98 | -3 | -3% | 367,000 |
| 2011/06/01 | 101 | 102 | 100 | 101 | ±0 | ±0% | 326,000 |
| 2011/05/31 | 101 | 103 | 100 | 101 | +1 | +1% | 840,000 |
| 2011/05/30 | 98 | 105 | 98 | 100 | +2 | +2% | 1,078,000 |
| 2011/05/27 | 99 | 99 | 97 | 98 | -1 | -1% | 125,000 |
| 2011/05/26 | 98 | 99 | 97 | 99 | +2 | +2.1% | 176,000 |
| 2011/05/25 | 100 | 100 | 97 | 97 | -2 | -2% | 477,000 |
| 2011/05/24 | 98 | 100 | 98 | 99 | +1 | +1% | 433,000 |
| 2011/05/23 | 101 | 103 | 98 | 98 | -1 | -1% | 757,000 |
| 2011/05/20 | 102 | 102 | 99 | 99 | -2 | -2% | 176,000 |
| 2011/05/19 | 101 | 102 | 100 | 101 | +1 | +1% | 417,000 |
| 2011/05/18 | 100 | 102 | 97 | 100 | ±0 | ±0% | 1,172,000 |
| 2011/05/17 | 101 | 101 | 99 | 100 | +1 | +1% | 307,000 |
3351～
3400
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
