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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,470 | 1,471 | 1,445 | 1,457 | -13 | -0.9% | 119,200 |
2019/12/24 | 1,472 | 1,480 | 1,463 | 1,470 | -2 | -0.1% | 172,300 |
2019/12/23 | 1,472 | 1,476 | 1,459 | 1,472 | -7 | -0.5% | 148,600 |
2019/12/20 | 1,499 | 1,499 | 1,472 | 1,479 | -5 | -0.3% | 242,100 |
2019/12/19 | 1,482 | 1,489 | 1,478 | 1,484 | +9 | +0.6% | 132,200 |
2019/12/18 | 1,491 | 1,491 | 1,471 | 1,475 | -22 | -1.5% | 157,400 |
2019/12/17 | 1,481 | 1,499 | 1,478 | 1,497 | +21 | +1.4% | 143,600 |
2019/12/16 | 1,490 | 1,494 | 1,473 | 1,476 | -12 | -0.8% | 104,100 |
2019/12/13 | 1,503 | 1,510 | 1,488 | 1,488 | +15 | +1% | 262,400 |
2019/12/12 | 1,470 | 1,477 | 1,456 | 1,473 | +10 | +0.7% | 158,200 |
2019/12/11 | 1,461 | 1,475 | 1,455 | 1,463 | +1 | +0.1% | 127,400 |
2019/12/10 | 1,465 | 1,472 | 1,457 | 1,462 | -6 | -0.4% | 123,500 |
2019/12/09 | 1,472 | 1,475 | 1,458 | 1,468 | +13 | +0.9% | 227,300 |
2019/12/06 | 1,465 | 1,465 | 1,450 | 1,455 | +7 | +0.5% | 178,600 |
1151~
1200
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