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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,255 | 1,262 | 1,245 | 1,248 | +11 | +0.9% | 336,800 |
2019/09/19 | 1,242 | 1,257 | 1,234 | 1,237 | +4 | +0.3% | 463,000 |
2019/09/18 | 1,250 | 1,252 | 1,233 | 1,233 | -39 | -3.1% | 561,900 |
2019/09/17 | 1,254 | 1,274 | 1,250 | 1,272 | +17 | +1.4% | 248,200 |
2019/09/13 | 1,245 | 1,257 | 1,238 | 1,255 | +9 | +0.7% | 456,100 |
2019/09/12 | 1,249 | 1,253 | 1,240 | 1,246 | -3 | -0.2% | 369,000 |
2019/09/11 | 1,231 | 1,249 | 1,231 | 1,249 | +14 | +1.1% | 255,900 |
2019/09/10 | 1,222 | 1,239 | 1,221 | 1,235 | +16 | +1.3% | 232,600 |
2019/09/09 | 1,215 | 1,222 | 1,211 | 1,219 | +4 | +0.3% | 221,800 |
2019/09/06 | 1,230 | 1,230 | 1,211 | 1,215 | -5 | -0.4% | 140,600 |
2019/09/05 | 1,202 | 1,228 | 1,202 | 1,220 | +35 | +3% | 231,700 |
2019/09/04 | 1,203 | 1,205 | 1,180 | 1,185 | -29 | -2.4% | 301,600 |
2019/09/03 | 1,201 | 1,220 | 1,200 | 1,214 | +9 | +0.7% | 205,200 |
2019/09/02 | 1,212 | 1,219 | 1,203 | 1,205 | -3 | -0.2% | 321,500 |
2019/08/30 | 1,182 | 1,208 | 1,179 | 1,208 | +46 | +4% | 327,100 |
2019/08/29 | 1,162 | 1,164 | 1,142 | 1,162 | +5 | +0.4% | 247,800 |
2019/08/28 | 1,164 | 1,172 | 1,152 | 1,157 | -13 | -1.1% | 285,000 |
2019/08/27 | 1,133 | 1,172 | 1,131 | 1,170 | +58 | +5.2% | 444,400 |
2019/08/26 | 1,102 | 1,115 | 1,098 | 1,112 | -13 | -1.2% | 483,300 |
2019/08/23 | 1,132 | 1,134 | 1,122 | 1,125 | +7 | +0.6% | 207,600 |
2019/08/22 | 1,125 | 1,129 | 1,114 | 1,118 | -4 | -0.4% | 157,500 |
2019/08/21 | 1,120 | 1,131 | 1,119 | 1,122 | -10 | -0.9% | 164,800 |
2019/08/20 | 1,121 | 1,132 | 1,115 | 1,132 | +16 | +1.4% | 171,100 |
2019/08/19 | 1,123 | 1,125 | 1,112 | 1,116 | +9 | +0.8% | 110,100 |
2019/08/16 | 1,092 | 1,114 | 1,087 | 1,107 | +13 | +1.2% | 141,700 |
2019/08/15 | 1,080 | 1,098 | 1,072 | 1,094 | -13 | -1.2% | 133,100 |
2019/08/14 | 1,104 | 1,109 | 1,096 | 1,107 | +17 | +1.6% | 241,100 |
2019/08/13 | 1,089 | 1,094 | 1,075 | 1,090 | -21 | -1.9% | 236,000 |
2019/08/09 | 1,124 | 1,126 | 1,109 | 1,111 | -6 | -0.5% | 167,600 |
2019/08/08 | 1,133 | 1,135 | 1,109 | 1,117 | -19 | -1.7% | 236,500 |
2019/08/07 | 1,146 | 1,152 | 1,127 | 1,136 | -3 | -0.3% | 227,200 |
2019/08/06 | 1,100 | 1,141 | 1,093 | 1,139 | +13 | +1.2% | 392,500 |
2019/08/05 | 1,150 | 1,161 | 1,103 | 1,126 | -39 | -3.3% | 454,700 |
2019/08/02 | 1,213 | 1,214 | 1,158 | 1,165 | -78 | -6.3% | 658,300 |
2019/08/01 | 1,232 | 1,259 | 1,232 | 1,243 | -13 | -1% | 286,800 |
2019/07/31 | 1,240 | 1,263 | 1,236 | 1,256 | +9 | +0.7% | 477,000 |
2019/07/30 | 1,252 | 1,265 | 1,241 | 1,247 | +4 | +0.3% | 216,100 |
2019/07/29 | 1,251 | 1,257 | 1,240 | 1,243 | -8 | -0.6% | 109,700 |
2019/07/26 | 1,241 | 1,257 | 1,235 | 1,251 | +5 | +0.4% | 223,700 |
2019/07/25 | 1,242 | 1,258 | 1,242 | 1,246 | +11 | +0.9% | 151,000 |
2019/07/24 | 1,240 | 1,241 | 1,225 | 1,235 | -2 | -0.2% | 147,400 |
2019/07/23 | 1,215 | 1,242 | 1,214 | 1,237 | +25 | +2.1% | 217,800 |
2019/07/22 | 1,210 | 1,225 | 1,204 | 1,212 | -3 | -0.2% | 213,700 |
2019/07/19 | 1,181 | 1,218 | 1,171 | 1,215 | +42 | +3.6% | 515,300 |
2019/07/18 | 1,206 | 1,206 | 1,172 | 1,173 | -45 | -3.7% | 422,100 |
2019/07/17 | 1,220 | 1,235 | 1,214 | 1,218 | -8 | -0.7% | 281,300 |
2019/07/16 | 1,242 | 1,244 | 1,223 | 1,226 | -16 | -1.3% | 247,100 |
2019/07/12 | 1,245 | 1,248 | 1,238 | 1,242 | -3 | -0.2% | 138,300 |
2019/07/11 | 1,239 | 1,245 | 1,228 | 1,245 | +18 | +1.5% | 162,600 |
2019/07/10 | 1,223 | 1,232 | 1,218 | 1,227 | -4 | -0.3% | 175,200 |
1251~
1300
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