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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 100 | 100 | 97 | 99 | -1 | -1% | 844,000 |
| 2010/12/10 | 101 | 101 | 99 | 100 | -2 | -2% | 661,000 |
| 2010/12/09 | 102 | 102 | 100 | 102 | +1 | +1% | 671,000 |
| 2010/12/08 | 99 | 102 | 99 | 101 | +2 | +2% | 932,000 |
| 2010/12/07 | 100 | 100 | 98 | 99 | -1 | -1% | 408,000 |
| 2010/12/06 | 97 | 100 | 97 | 100 | +3 | +3.1% | 463,000 |
| 2010/12/03 | 98 | 98 | 97 | 97 | +1 | +1% | 370,000 |
| 2010/12/02 | 98 | 98 | 96 | 96 | +1 | +1.1% | 421,000 |
| 2010/12/01 | 96 | 96 | 95 | 95 | -1 | -1% | 213,000 |
| 2010/11/30 | 98 | 98 | 96 | 96 | -2 | -2% | 254,000 |
| 2010/11/29 | 97 | 99 | 97 | 98 | +1 | +1% | 222,000 |
| 2010/11/26 | 99 | 100 | 97 | 97 | -1 | -1% | 449,000 |
| 2010/11/25 | 99 | 101 | 97 | 98 | +1 | +1% | 1,430,000 |
| 2010/11/24 | 94 | 97 | 93 | 97 | +1 | +1% | 561,000 |
| 2010/11/22 | 95 | 97 | 94 | 96 | +2 | +2.1% | 805,000 |
| 2010/11/19 | 95 | 97 | 94 | 94 | ±0 | ±0% | 1,274,000 |
| 2010/11/18 | 92 | 94 | 92 | 94 | +2 | +2.2% | 477,000 |
| 2010/11/17 | 91 | 92 | 90 | 92 | +1 | +1.1% | 462,000 |
| 2010/11/16 | 92 | 93 | 91 | 91 | -1 | -1.1% | 216,000 |
| 2010/11/15 | 91 | 92 | 91 | 92 | +1 | +1.1% | 270,000 |
| 2010/11/12 | 93 | 93 | 91 | 91 | -2 | -2.2% | 298,000 |
| 2010/11/11 | 94 | 94 | 92 | 93 | -1 | -1.1% | 435,000 |
| 2010/11/10 | 93 | 95 | 92 | 94 | +2 | +2.2% | 1,021,000 |
| 2010/11/09 | 92 | 93 | 92 | 92 | -2 | -2.1% | 305,000 |
| 2010/11/08 | 93 | 94 | 92 | 94 | +2 | +2.2% | 676,000 |
| 2010/11/05 | 88 | 92 | 88 | 92 | +5 | +5.7% | 853,000 |
| 2010/11/04 | 87 | 89 | 86 | 87 | +1 | +1.2% | 543,000 |
| 2010/11/02 | 87 | 87 | 86 | 86 | ±0 | ±0% | 197,000 |
| 2010/11/01 | 88 | 88 | 86 | 86 | -1 | -1.1% | 622,000 |
| 2010/10/29 | 88 | 88 | 86 | 87 | -1 | -1.1% | 473,000 |
| 2010/10/28 | 89 | 90 | 88 | 88 | -1 | -1.1% | 533,000 |
| 2010/10/27 | 89 | 90 | 88 | 89 | ±0 | ±0% | 341,000 |
| 2010/10/26 | 89 | 90 | 89 | 89 | ±0 | ±0% | 482,000 |
| 2010/10/25 | 88 | 90 | 88 | 89 | +2 | +2.3% | 729,000 |
| 2010/10/22 | 87 | 88 | 87 | 87 | -1 | -1.1% | 571,000 |
| 2010/10/21 | 89 | 89 | 88 | 88 | -1 | -1.1% | 292,000 |
| 2010/10/20 | 89 | 89 | 87 | 89 | -2 | -2.2% | 699,000 |
| 2010/10/19 | 91 | 91 | 90 | 91 | ±0 | ±0% | 48,000 |
| 2010/10/18 | 90 | 91 | 90 | 91 | +2 | +2.2% | 142,000 |
| 2010/10/15 | 89 | 90 | 89 | 89 | -1 | -1.1% | 226,000 |
| 2010/10/14 | 89 | 91 | 89 | 90 | +1 | +1.1% | 316,000 |
| 2010/10/13 | 89 | 89 | 88 | 89 | ±0 | ±0% | 784,000 |
| 2010/10/12 | 92 | 92 | 89 | 89 | -3 | -3.3% | 658,000 |
| 2010/10/08 | 92 | 93 | 91 | 92 | -1 | -1.1% | 269,000 |
| 2010/10/07 | 93 | 93 | 92 | 93 | -1 | -1.1% | 249,000 |
| 2010/10/06 | 92 | 94 | 91 | 94 | +2 | +2.2% | 459,000 |
| 2010/10/05 | 91 | 92 | 90 | 92 | +1 | +1.1% | 247,000 |
| 2010/10/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 469,000 |
| 2010/10/01 | 93 | 94 | 92 | 93 | ±0 | ±0% | 684,000 |
| 2010/09/30 | 94 | 94 | 92 | 93 | -1 | -1.1% | 278,000 |
3501～
3550
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
