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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 97 | 98 | 96 | 96 | ±0 | ±0% | 195,000 |
| 2010/07/15 | 99 | 99 | 96 | 96 | -2 | -2% | 585,000 |
| 2010/07/14 | 98 | 99 | 98 | 98 | +1 | +1% | 120,000 |
| 2010/07/13 | 99 | 99 | 97 | 97 | -1 | -1% | 133,000 |
| 2010/07/12 | 98 | 99 | 97 | 98 | +1 | +1% | 263,000 |
| 2010/07/09 | 99 | 99 | 97 | 97 | -2 | -2% | 168,000 |
| 2010/07/08 | 98 | 99 | 97 | 99 | +3 | +3.1% | 376,000 |
| 2010/07/07 | 97 | 97 | 95 | 96 | -1 | -1% | 282,000 |
| 2010/07/06 | 95 | 98 | 94 | 97 | +1 | +1% | 640,000 |
| 2010/07/05 | 94 | 97 | 94 | 96 | +2 | +2.1% | 417,000 |
| 2010/07/02 | 94 | 96 | 93 | 94 | +1 | +1.1% | 726,000 |
| 2010/07/01 | 98 | 99 | 93 | 93 | -5 | -5.1% | 984,000 |
| 2010/06/30 | 99 | 100 | 98 | 98 | -2 | -2% | 367,000 |
| 2010/06/29 | 101 | 103 | 100 | 100 | -1 | -1% | 389,000 |
| 2010/06/28 | 102 | 103 | 101 | 101 | -2 | -1.9% | 225,000 |
| 2010/06/25 | 103 | 104 | 103 | 103 | -2 | -1.9% | 331,000 |
| 2010/06/24 | 106 | 107 | 105 | 105 | -1 | -0.9% | 321,000 |
| 2010/06/23 | 107 | 108 | 106 | 106 | -2 | -1.9% | 469,000 |
| 2010/06/22 | 107 | 109 | 106 | 108 | +1 | +0.9% | 605,000 |
| 2010/06/21 | 106 | 108 | 105 | 107 | +1 | +0.9% | 410,000 |
| 2010/06/18 | 105 | 107 | 105 | 106 | +1 | +1% | 299,000 |
| 2010/06/17 | 105 | 105 | 104 | 105 | +1 | +1% | 31,000 |
| 2010/06/16 | 104 | 105 | 103 | 104 | +1 | +1% | 352,000 |
| 2010/06/15 | 103 | 104 | 102 | 103 | ±0 | ±0% | 211,000 |
| 2010/06/14 | 103 | 104 | 102 | 103 | +1 | +1% | 340,000 |
| 2010/06/11 | 103 | 104 | 101 | 102 | +1 | +1% | 709,000 |
| 2010/06/10 | 101 | 102 | 100 | 101 | ±0 | ±0% | 307,000 |
| 2010/06/09 | 103 | 103 | 100 | 101 | -1 | -1% | 239,000 |
| 2010/06/08 | 100 | 103 | 100 | 102 | +1 | +1% | 379,000 |
| 2010/06/07 | 102 | 103 | 101 | 101 | -3 | -2.9% | 488,000 |
| 2010/06/04 | 105 | 105 | 104 | 104 | -2 | -1.9% | 173,000 |
| 2010/06/03 | 105 | 107 | 104 | 106 | +3 | +2.9% | 900,000 |
| 2010/06/02 | 103 | 104 | 102 | 103 | ±0 | ±0% | 219,000 |
| 2010/06/01 | 104 | 104 | 102 | 103 | -1 | -1% | 272,000 |
| 2010/05/31 | 103 | 104 | 102 | 104 | +2 | +2% | 465,000 |
| 2010/05/28 | 103 | 103 | 102 | 102 | +1 | +1% | 509,000 |
| 2010/05/27 | 99 | 102 | 99 | 101 | +3 | +3.1% | 634,000 |
| 2010/05/26 | 99 | 101 | 98 | 98 | -1 | -1% | 804,000 |
| 2010/05/25 | 101 | 101 | 99 | 99 | -2 | -2% | 769,000 |
| 2010/05/24 | 102 | 103 | 99 | 101 | ±0 | ±0% | 712,000 |
| 2010/05/21 | 100 | 101 | 100 | 101 | -3 | -2.9% | 594,000 |
| 2010/05/20 | 103 | 104 | 102 | 104 | ±0 | ±0% | 423,000 |
| 2010/05/19 | 100 | 104 | 100 | 104 | +1 | +1% | 590,000 |
| 2010/05/18 | 104 | 105 | 102 | 103 | -1 | -1% | 826,000 |
| 2010/05/17 | 109 | 109 | 104 | 104 | -5 | -4.6% | 841,000 |
| 2010/05/14 | 110 | 112 | 109 | 109 | -2 | -1.8% | 490,000 |
| 2010/05/13 | 112 | 113 | 109 | 111 | +2 | +1.8% | 938,000 |
| 2010/05/12 | 110 | 112 | 108 | 109 | ±0 | ±0% | 538,000 |
| 2010/05/11 | 114 | 114 | 107 | 109 | -4 | -3.5% | 1,126,000 |
| 2010/05/10 | 110 | 113 | 110 | 113 | +3 | +2.7% | 513,000 |
3601～
3650
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
