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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 93 | 94 | 92 | 94 | +1 | +1.1% | 267,000 |
| 2010/09/28 | 92 | 93 | 92 | 93 | -1 | -1.1% | 510,000 |
| 2010/09/27 | 95 | 95 | 93 | 94 | -2 | -2.1% | 652,000 |
| 2010/09/24 | 96 | 96 | 94 | 96 | -1 | -1% | 646,000 |
| 2010/09/22 | 95 | 99 | 95 | 97 | +1 | +1% | 684,000 |
| 2010/09/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 301,000 |
| 2010/09/17 | 96 | 96 | 95 | 95 | ±0 | ±0% | 208,000 |
| 2010/09/16 | 96 | 96 | 94 | 95 | -1 | -1% | 67,000 |
| 2010/09/15 | 95 | 96 | 94 | 96 | +1 | +1.1% | 296,000 |
| 2010/09/14 | 95 | 95 | 94 | 95 | +1 | +1.1% | 56,000 |
| 2010/09/13 | 95 | 96 | 94 | 94 | ±0 | ±0% | 204,000 |
| 2010/09/10 | 94 | 96 | 94 | 94 | ±0 | ±0% | 379,000 |
| 2010/09/09 | 95 | 95 | 94 | 94 | ±0 | ±0% | 108,000 |
| 2010/09/08 | 94 | 95 | 94 | 94 | -1 | -1.1% | 122,000 |
| 2010/09/07 | 97 | 97 | 95 | 95 | -2 | -2.1% | 139,000 |
| 2010/09/06 | 94 | 97 | 94 | 97 | +3 | +3.2% | 221,000 |
| 2010/09/03 | 95 | 95 | 94 | 94 | -1 | -1.1% | 117,000 |
| 2010/09/02 | 94 | 95 | 93 | 95 | +2 | +2.2% | 140,000 |
| 2010/09/01 | 93 | 94 | 93 | 93 | ±0 | ±0% | 213,000 |
| 2010/08/31 | 95 | 95 | 93 | 93 | -2 | -2.1% | 203,000 |
| 2010/08/30 | 95 | 96 | 94 | 95 | +1 | +1.1% | 421,000 |
| 2010/08/27 | 93 | 95 | 92 | 94 | ±0 | ±0% | 293,000 |
| 2010/08/26 | 94 | 94 | 92 | 94 | ±0 | ±0% | 363,000 |
| 2010/08/25 | 92 | 94 | 92 | 94 | ±0 | ±0% | 147,000 |
| 2010/08/24 | 94 | 94 | 92 | 94 | ±0 | ±0% | 327,000 |
| 2010/08/23 | 95 | 95 | 93 | 94 | -2 | -2.1% | 353,000 |
| 2010/08/20 | 97 | 97 | 96 | 96 | -2 | -2% | 206,000 |
| 2010/08/19 | 97 | 98 | 96 | 98 | +1 | +1% | 312,000 |
| 2010/08/18 | 97 | 97 | 96 | 97 | +1 | +1% | 124,000 |
| 2010/08/17 | 96 | 97 | 96 | 96 | -1 | -1% | 120,000 |
| 2010/08/16 | 96 | 97 | 95 | 97 | ±0 | ±0% | 301,000 |
| 2010/08/13 | 98 | 98 | 96 | 97 | -1 | -1% | 217,000 |
| 2010/08/12 | 96 | 98 | 96 | 98 | ±0 | ±0% | 261,000 |
| 2010/08/11 | 99 | 99 | 98 | 98 | -1 | -1% | 276,000 |
| 2010/08/10 | 101 | 101 | 99 | 99 | -2 | -2% | 153,000 |
| 2010/08/09 | 101 | 101 | 99 | 101 | ±0 | ±0% | 151,000 |
| 2010/08/06 | 99 | 101 | 99 | 101 | +2 | +2% | 161,000 |
| 2010/08/05 | 99 | 101 | 99 | 99 | ±0 | ±0% | 283,000 |
| 2010/08/04 | 100 | 100 | 99 | 99 | -2 | -2% | 196,000 |
| 2010/08/03 | 101 | 102 | 100 | 101 | +1 | +1% | 204,000 |
| 2010/08/02 | 101 | 101 | 100 | 100 | ±0 | ±0% | 130,000 |
| 2010/07/30 | 102 | 102 | 100 | 100 | -2 | -2% | 275,000 |
| 2010/07/29 | 101 | 103 | 100 | 102 | ±0 | ±0% | 397,000 |
| 2010/07/28 | 101 | 102 | 100 | 102 | +2 | +2% | 539,000 |
| 2010/07/27 | 103 | 104 | 98 | 100 | +1 | +1% | 2,813,000 |
| 2010/07/26 | 98 | 100 | 98 | 99 | +2 | +2.1% | 313,000 |
| 2010/07/23 | 95 | 97 | 95 | 97 | +4 | +4.3% | 198,000 |
| 2010/07/22 | 93 | 94 | 93 | 93 | -1 | -1.1% | 222,000 |
| 2010/07/21 | 96 | 96 | 94 | 94 | -2 | -2.1% | 212,000 |
| 2010/07/20 | 96 | 96 | 95 | 96 | ±0 | ±0% | 119,000 |
3551～
3600
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
