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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,163 | 1,205 | 1,156 | 1,190 | +48 | +4.2% | 569,600 |
2020/05/08 | 1,045 | 1,145 | 1,036 | 1,142 | +117 | +11.4% | 715,800 |
2020/05/07 | 1,039 | 1,048 | 1,020 | 1,025 | -23 | -2.2% | 220,700 |
2020/05/01 | 1,061 | 1,065 | 1,045 | 1,048 | -22 | -2.1% | 153,500 |
2020/04/30 | 1,067 | 1,080 | 1,057 | 1,070 | +33 | +3.2% | 247,500 |
2020/04/28 | 1,028 | 1,041 | 1,017 | 1,037 | +9 | +0.9% | 247,900 |
2020/04/27 | 1,030 | 1,032 | 1,018 | 1,028 | +8 | +0.8% | 396,700 |
2020/04/24 | 1,043 | 1,043 | 1,018 | 1,020 | -26 | -2.5% | 520,600 |
2020/04/23 | 1,037 | 1,048 | 1,031 | 1,046 | +16 | +1.6% | 296,900 |
2020/04/22 | 1,030 | 1,043 | 1,021 | 1,030 | -22 | -2.1% | 383,500 |
2020/04/21 | 1,043 | 1,060 | 1,032 | 1,052 | -3 | -0.3% | 291,200 |
2020/04/20 | 1,062 | 1,066 | 1,049 | 1,055 | -21 | -2% | 320,200 |
2020/04/17 | 1,090 | 1,096 | 1,067 | 1,076 | +2 | +0.2% | 299,600 |
2020/04/16 | 1,038 | 1,075 | 1,038 | 1,074 | +18 | +1.7% | 233,800 |
2020/04/15 | 1,083 | 1,091 | 1,048 | 1,056 | -34 | -3.1% | 324,500 |
2020/04/14 | 1,097 | 1,102 | 1,070 | 1,090 | -15 | -1.4% | 349,800 |
2020/04/13 | 1,137 | 1,140 | 1,098 | 1,105 | -34 | -3% | 246,500 |
2020/04/10 | 1,117 | 1,140 | 1,091 | 1,139 | +42 | +3.8% | 290,500 |
2020/04/09 | 1,100 | 1,109 | 1,080 | 1,097 | +36 | +3.4% | 647,600 |
2020/04/08 | 1,038 | 1,071 | 1,023 | 1,061 | +25 | +2.4% | 264,500 |
2020/04/07 | 1,012 | 1,052 | 1,009 | 1,036 | +25 | +2.5% | 381,600 |
2020/04/06 | 958 | 1,022 | 954 | 1,011 | +27 | +2.7% | 288,900 |
2020/04/03 | 1,010 | 1,023 | 976 | 984 | -23 | -2.3% | 247,600 |
2020/04/02 | 1,013 | 1,032 | 997 | 1,007 | -36 | -3.5% | 189,600 |
2020/04/01 | 1,081 | 1,090 | 1,034 | 1,043 | -66 | -6% | 331,900 |
2020/03/31 | 1,138 | 1,145 | 1,096 | 1,109 | -20 | -1.8% | 480,300 |
2020/03/30 | 1,100 | 1,130 | 1,070 | 1,129 | -38 | -3.3% | 272,800 |
2020/03/27 | 1,154 | 1,167 | 1,125 | 1,167 | +73 | +6.7% | 589,100 |
2020/03/26 | 1,097 | 1,099 | 1,050 | 1,094 | -13 | -1.2% | 335,200 |
2020/03/25 | 1,099 | 1,132 | 1,076 | 1,107 | +38 | +3.6% | 512,400 |
2020/03/24 | 1,059 | 1,097 | 1,046 | 1,069 | +17 | +1.6% | 465,700 |
2020/03/23 | 1,070 | 1,097 | 1,000 | 1,052 | +3 | +0.3% | 566,300 |
2020/03/19 | 990 | 1,051 | 990 | 1,049 | +84 | +8.7% | 480,600 |
2020/03/18 | 1,017 | 1,021 | 960 | 965 | -56 | -5.5% | 739,300 |
2020/03/17 | 950 | 1,026 | 950 | 1,021 | +25 | +2.5% | 694,600 |
2020/03/16 | 999 | 1,030 | 978 | 996 | +5 | +0.5% | 824,000 |
2020/03/13 | 944 | 1,011 | 923 | 991 | -18 | -1.8% | 821,800 |
2020/03/12 | 1,004 | 1,026 | 992 | 1,009 | -29 | -2.8% | 851,600 |
2020/03/11 | 1,030 | 1,056 | 1,022 | 1,038 | +7 | +0.7% | 564,100 |
2020/03/10 | 999 | 1,039 | 968 | 1,031 | +15 | +1.5% | 446,700 |
2020/03/09 | 1,052 | 1,069 | 1,013 | 1,016 | -84 | -7.6% | 406,000 |
2020/03/06 | 1,116 | 1,120 | 1,093 | 1,100 | -41 | -3.6% | 325,000 |
2020/03/05 | 1,165 | 1,166 | 1,133 | 1,141 | -8 | -0.7% | 238,500 |
2020/03/04 | 1,143 | 1,163 | 1,139 | 1,149 | -3 | -0.3% | 215,700 |
2020/03/03 | 1,191 | 1,196 | 1,151 | 1,152 | +2 | +0.2% | 329,600 |
2020/03/02 | 1,142 | 1,161 | 1,129 | 1,150 | -22 | -1.9% | 624,200 |
2020/02/28 | 1,186 | 1,191 | 1,161 | 1,172 | -44 | -3.6% | 435,200 |
2020/02/27 | 1,235 | 1,242 | 1,212 | 1,216 | -38 | -3% | 369,100 |
2020/02/26 | 1,242 | 1,258 | 1,240 | 1,254 | -14 | -1.1% | 366,800 |
2020/02/25 | 1,287 | 1,290 | 1,265 | 1,268 | -43 | -3.3% | 281,900 |
1101~
1150
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