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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,293 | 1,327 | 1,290 | 1,311 | +25 | +1.9% | 218,100 |
2020/02/20 | 1,306 | 1,310 | 1,286 | 1,286 | -28 | -2.1% | 552,300 |
2020/02/19 | 1,311 | 1,326 | 1,306 | 1,314 | -8 | -0.6% | 498,000 |
2020/02/18 | 1,315 | 1,326 | 1,306 | 1,322 | +3 | +0.2% | 243,000 |
2020/02/17 | 1,330 | 1,330 | 1,306 | 1,319 | -20 | -1.5% | 282,100 |
2020/02/14 | 1,358 | 1,358 | 1,332 | 1,339 | -31 | -2.3% | 189,100 |
2020/02/13 | 1,348 | 1,385 | 1,347 | 1,370 | +33 | +2.5% | 300,400 |
2020/02/12 | 1,340 | 1,350 | 1,328 | 1,337 | -1 | -0.1% | 268,500 |
2020/02/10 | 1,351 | 1,358 | 1,337 | 1,338 | -35 | -2.5% | 300,800 |
2020/02/07 | 1,360 | 1,385 | 1,346 | 1,373 | -6 | -0.4% | 410,800 |
2020/02/06 | 1,423 | 1,425 | 1,379 | 1,379 | -38 | -2.7% | 639,200 |
2020/02/05 | 1,422 | 1,439 | 1,400 | 1,417 | +1 | +0.1% | 411,900 |
2020/02/04 | 1,396 | 1,422 | 1,388 | 1,416 | +16 | +1.1% | 128,000 |
2020/02/03 | 1,392 | 1,416 | 1,388 | 1,400 | -22 | -1.5% | 206,100 |
2020/01/31 | 1,418 | 1,432 | 1,414 | 1,422 | +23 | +1.6% | 168,500 |
2020/01/30 | 1,417 | 1,433 | 1,394 | 1,399 | -23 | -1.6% | 204,200 |
2020/01/29 | 1,418 | 1,422 | 1,406 | 1,422 | +6 | +0.4% | 115,000 |
2020/01/28 | 1,410 | 1,424 | 1,402 | 1,416 | -11 | -0.8% | 193,900 |
2020/01/27 | 1,427 | 1,440 | 1,421 | 1,427 | -24 | -1.7% | 133,700 |
2020/01/24 | 1,468 | 1,468 | 1,448 | 1,451 | -9 | -0.6% | 105,700 |
2020/01/23 | 1,477 | 1,480 | 1,460 | 1,460 | -17 | -1.2% | 100,700 |
2020/01/22 | 1,470 | 1,482 | 1,467 | 1,477 | +1 | +0.1% | 103,400 |
2020/01/21 | 1,470 | 1,481 | 1,467 | 1,476 | +3 | +0.2% | 114,200 |
2020/01/20 | 1,476 | 1,484 | 1,472 | 1,473 | +11 | +0.8% | 132,900 |
2020/01/17 | 1,450 | 1,466 | 1,446 | 1,462 | +17 | +1.2% | 151,700 |
2020/01/16 | 1,433 | 1,450 | 1,423 | 1,445 | +6 | +0.4% | 141,300 |
2020/01/15 | 1,439 | 1,446 | 1,434 | 1,439 | -6 | -0.4% | 119,500 |
2020/01/14 | 1,450 | 1,451 | 1,431 | 1,445 | -6 | -0.4% | 207,700 |
2020/01/10 | 1,461 | 1,466 | 1,445 | 1,451 | -10 | -0.7% | 117,300 |
2020/01/09 | 1,469 | 1,472 | 1,455 | 1,461 | +16 | +1.1% | 178,000 |
2020/01/08 | 1,454 | 1,454 | 1,433 | 1,445 | -26 | -1.8% | 241,900 |
2020/01/07 | 1,455 | 1,474 | 1,452 | 1,471 | +23 | +1.6% | 180,900 |
2020/01/06 | 1,430 | 1,451 | 1,426 | 1,448 | -25 | -1.7% | 208,800 |
2019/12/30 | 1,475 | 1,481 | 1,461 | 1,473 | -12 | -0.8% | 128,200 |
2019/12/27 | 1,485 | 1,489 | 1,480 | 1,485 | +12 | +0.8% | 142,200 |
2019/12/26 | 1,466 | 1,473 | 1,459 | 1,473 | +16 | +1.1% | 116,600 |
1151~
1200
件表示中 / 3586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 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
ダイワボHD | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム(DIS)が中核でIT関連分野強化。大和紡績譲渡で繊維切り離し |
PALTAC | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルHD傘下。ドラッグストア向け約6割 |
シップHD | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
アズワン | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「AXEL」でWeb販売 |
市場注目の銘柄
チャート関連のコラム