兼松の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,307 | 1,307 | 1,285 | 1,297 | +3 | +0.2% | 150,300 |
2020/07/17 | 1,310 | 1,310 | 1,288 | 1,294 | -18 | -1.4% | 122,400 |
2020/07/16 | 1,310 | 1,323 | 1,301 | 1,312 | +12 | +0.9% | 173,600 |
2020/07/15 | 1,300 | 1,315 | 1,291 | 1,300 | +19 | +1.5% | 136,200 |
2020/07/14 | 1,279 | 1,286 | 1,273 | 1,281 | -3 | -0.2% | 89,800 |
2020/07/13 | 1,253 | 1,285 | 1,246 | 1,284 | +60 | +4.9% | 147,100 |
2020/07/10 | 1,258 | 1,258 | 1,224 | 1,224 | -27 | -2.2% | 138,000 |
2020/07/09 | 1,259 | 1,260 | 1,239 | 1,251 | -5 | -0.4% | 127,700 |
2020/07/08 | 1,265 | 1,285 | 1,256 | 1,256 | -12 | -0.9% | 96,400 |
2020/07/07 | 1,276 | 1,276 | 1,251 | 1,268 | -8 | -0.6% | 161,400 |
2020/07/06 | 1,248 | 1,277 | 1,244 | 1,276 | +33 | +2.7% | 196,000 |
2020/07/03 | 1,290 | 1,292 | 1,238 | 1,243 | -36 | -2.8% | 203,200 |
2020/07/02 | 1,271 | 1,296 | 1,271 | 1,279 | +12 | +0.9% | 232,800 |
2020/07/01 | 1,288 | 1,296 | 1,267 | 1,267 | -21 | -1.6% | 143,900 |
2020/06/30 | 1,314 | 1,317 | 1,288 | 1,288 | +5 | +0.4% | 237,000 |
2020/06/29 | 1,265 | 1,292 | 1,262 | 1,283 | +2 | +0.2% | 219,100 |
2020/06/26 | 1,267 | 1,301 | 1,266 | 1,281 | +29 | +2.3% | 246,300 |
2020/06/25 | 1,246 | 1,256 | 1,227 | 1,252 | -2 | -0.2% | 227,700 |
2020/06/24 | 1,253 | 1,267 | 1,248 | 1,254 | +2 | +0.2% | 118,400 |
2020/06/23 | 1,255 | 1,271 | 1,245 | 1,252 | -1 | -0.1% | 235,700 |
2020/06/22 | 1,238 | 1,264 | 1,237 | 1,253 | ±0 | ±0% | 170,900 |
2020/06/19 | 1,286 | 1,286 | 1,249 | 1,253 | -26 | -2% | 352,800 |
2020/06/18 | 1,276 | 1,284 | 1,264 | 1,279 | -8 | -0.6% | 176,400 |
2020/06/17 | 1,288 | 1,303 | 1,276 | 1,287 | -31 | -2.4% | 246,200 |
2020/06/16 | 1,331 | 1,335 | 1,305 | 1,318 | +31 | +2.4% | 430,200 |
2020/06/15 | 1,300 | 1,322 | 1,287 | 1,287 | -16 | -1.2% | 245,400 |
2020/06/12 | 1,292 | 1,310 | 1,289 | 1,303 | -30 | -2.3% | 435,900 |
2020/06/11 | 1,341 | 1,342 | 1,315 | 1,333 | -10 | -0.7% | 460,700 |
2020/06/10 | 1,365 | 1,365 | 1,328 | 1,343 | -12 | -0.9% | 294,100 |
2020/06/09 | 1,361 | 1,361 | 1,338 | 1,355 | +1 | +0.1% | 252,000 |
2020/06/08 | 1,385 | 1,385 | 1,339 | 1,354 | -10 | -0.7% | 244,800 |
2020/06/05 | 1,394 | 1,394 | 1,348 | 1,364 | -18 | -1.3% | 385,000 |
2020/06/04 | 1,412 | 1,412 | 1,371 | 1,382 | -3 | -0.2% | 288,600 |
2020/06/03 | 1,408 | 1,414 | 1,378 | 1,385 | -11 | -0.8% | 438,800 |
2020/06/02 | 1,358 | 1,413 | 1,358 | 1,396 | +51 | +3.8% | 494,700 |
2020/06/01 | 1,358 | 1,359 | 1,333 | 1,345 | +8 | +0.6% | 303,700 |
2020/05/29 | 1,362 | 1,375 | 1,335 | 1,337 | -28 | -2.1% | 411,000 |
2020/05/28 | 1,373 | 1,375 | 1,337 | 1,365 | +6 | +0.4% | 441,000 |
2020/05/27 | 1,347 | 1,370 | 1,335 | 1,359 | +44 | +3.3% | 551,600 |
2020/05/26 | 1,334 | 1,334 | 1,308 | 1,315 | +5 | +0.4% | 316,600 |
2020/05/25 | 1,295 | 1,312 | 1,278 | 1,310 | +33 | +2.6% | 204,100 |
2020/05/22 | 1,305 | 1,305 | 1,277 | 1,277 | -32 | -2.4% | 274,400 |
2020/05/21 | 1,302 | 1,318 | 1,290 | 1,309 | +11 | +0.8% | 482,100 |
2020/05/20 | 1,268 | 1,311 | 1,264 | 1,298 | +35 | +2.8% | 811,400 |
2020/05/19 | 1,246 | 1,268 | 1,238 | 1,263 | +47 | +3.9% | 588,900 |
2020/05/18 | 1,191 | 1,225 | 1,179 | 1,216 | +38 | +3.2% | 446,700 |
2020/05/15 | 1,171 | 1,191 | 1,165 | 1,178 | +25 | +2.2% | 356,200 |
2020/05/14 | 1,139 | 1,175 | 1,128 | 1,153 | ±0 | ±0% | 391,800 |
2020/05/13 | 1,150 | 1,167 | 1,133 | 1,153 | -1 | -0.1% | 459,300 |
2020/05/12 | 1,177 | 1,177 | 1,147 | 1,154 | -36 | -3% | 406,400 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「兼 松」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 |
---|---|---|---|---|---|---|---|---|
兼 松 | 232,100円 | +11.6% | +2.0% | 4.31% | 7.76倍 | 1.22倍 |
|
老舗商社。電子・IT、食料、鉄鋼・プラント事業の3本柱。資源権益への投資はせず、堅実経営 |
三菱食品 | 479,500円 | +2.6% | +5.1% | 3.86% | 9.14倍 | 1.02倍 |
|
三菱商事系の食品卸大手。菱食が11年に商事傘下の3社と統合。低温食品から菓子まで総合展開 |
第一興商 | 186,700円 | +4.1% | -3.4% | 3.05% | 12.10倍 | 1.82倍 |
|
業務用通信カラオケ「DAM」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
エネクス | 160,600円 | +5.4% | -9.7% | 3.49% | 13.41倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やLPガスから電力販売、日産車販売まで幅広く展開 |
稲畑産 | 323,000円 | +8.4% | +0.5% | 3.87% | 10.27倍 | 0.87倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム