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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,241 | 1,244 | 1,221 | 1,231 | -11 | -0.9% | 216,400 |
2019/07/08 | 1,248 | 1,256 | 1,240 | 1,242 | -13 | -1% | 160,100 |
2019/07/05 | 1,259 | 1,261 | 1,250 | 1,255 | -4 | -0.3% | 117,600 |
2019/07/04 | 1,260 | 1,264 | 1,254 | 1,259 | +7 | +0.6% | 74,400 |
2019/07/03 | 1,255 | 1,256 | 1,240 | 1,252 | -11 | -0.9% | 199,000 |
2019/07/02 | 1,250 | 1,265 | 1,248 | 1,263 | +11 | +0.9% | 218,900 |
2019/07/01 | 1,222 | 1,252 | 1,219 | 1,252 | +58 | +4.9% | 310,500 |
2019/06/28 | 1,206 | 1,209 | 1,193 | 1,194 | -16 | -1.3% | 192,200 |
2019/06/27 | 1,191 | 1,210 | 1,182 | 1,210 | +21 | +1.8% | 233,700 |
2019/06/26 | 1,205 | 1,213 | 1,189 | 1,189 | -22 | -1.8% | 244,100 |
2019/06/25 | 1,218 | 1,236 | 1,209 | 1,211 | -7 | -0.6% | 321,600 |
2019/06/24 | 1,227 | 1,235 | 1,216 | 1,218 | -13 | -1.1% | 192,400 |
2019/06/21 | 1,223 | 1,245 | 1,212 | 1,231 | +10 | +0.8% | 450,000 |
2019/06/20 | 1,250 | 1,250 | 1,217 | 1,221 | -13 | -1.1% | 157,200 |
2019/06/19 | 1,206 | 1,240 | 1,206 | 1,234 | +50 | +4.2% | 252,700 |
2019/06/18 | 1,210 | 1,212 | 1,180 | 1,184 | -29 | -2.4% | 211,000 |
2019/06/17 | 1,230 | 1,230 | 1,211 | 1,213 | -7 | -0.6% | 156,000 |
2019/06/14 | 1,228 | 1,230 | 1,215 | 1,220 | -4 | -0.3% | 172,800 |
2019/06/13 | 1,222 | 1,234 | 1,214 | 1,224 | -10 | -0.8% | 201,500 |
2019/06/12 | 1,240 | 1,250 | 1,233 | 1,234 | -6 | -0.5% | 137,100 |
2019/06/11 | 1,228 | 1,240 | 1,222 | 1,240 | +12 | +1% | 173,100 |
2019/06/10 | 1,231 | 1,238 | 1,213 | 1,228 | +7 | +0.6% | 195,700 |
2019/06/07 | 1,220 | 1,229 | 1,207 | 1,221 | +4 | +0.3% | 296,200 |
2019/06/06 | 1,224 | 1,232 | 1,217 | 1,217 | -14 | -1.1% | 140,500 |
2019/06/05 | 1,216 | 1,231 | 1,206 | 1,231 | +27 | +2.2% | 268,800 |
2019/06/04 | 1,201 | 1,206 | 1,191 | 1,204 | +12 | +1% | 195,900 |
2019/06/03 | 1,200 | 1,210 | 1,181 | 1,192 | -34 | -2.8% | 231,600 |
2019/05/31 | 1,229 | 1,235 | 1,217 | 1,226 | -11 | -0.9% | 223,200 |
2019/05/30 | 1,221 | 1,250 | 1,218 | 1,237 | +4 | +0.3% | 185,900 |
2019/05/29 | 1,222 | 1,239 | 1,214 | 1,233 | -5 | -0.4% | 219,600 |
2019/05/28 | 1,233 | 1,246 | 1,230 | 1,238 | +2 | +0.2% | 196,700 |
2019/05/27 | 1,250 | 1,255 | 1,234 | 1,236 | -14 | -1.1% | 124,200 |
2019/05/24 | 1,237 | 1,250 | 1,223 | 1,250 | -8 | -0.6% | 207,300 |
2019/05/23 | 1,252 | 1,273 | 1,251 | 1,258 | -2 | -0.2% | 301,400 |
2019/05/22 | 1,241 | 1,271 | 1,237 | 1,260 | +19 | +1.5% | 332,400 |
2019/05/21 | 1,258 | 1,258 | 1,239 | 1,241 | -24 | -1.9% | 240,700 |
2019/05/20 | 1,280 | 1,281 | 1,249 | 1,265 | -16 | -1.2% | 278,700 |
2019/05/17 | 1,268 | 1,282 | 1,251 | 1,281 | +21 | +1.7% | 389,300 |
2019/05/16 | 1,249 | 1,263 | 1,241 | 1,260 | +19 | +1.5% | 462,600 |
2019/05/15 | 1,205 | 1,241 | 1,173 | 1,241 | +35 | +2.9% | 419,700 |
2019/05/14 | 1,133 | 1,207 | 1,119 | 1,206 | +43 | +3.7% | 545,600 |
2019/05/13 | 1,150 | 1,169 | 1,107 | 1,163 | +18 | +1.6% | 584,900 |
2019/05/10 | 1,111 | 1,151 | 1,107 | 1,145 | +21 | +1.9% | 461,600 |
2019/05/09 | 1,148 | 1,148 | 1,110 | 1,124 | -31 | -2.7% | 471,700 |
2019/05/08 | 1,194 | 1,194 | 1,150 | 1,155 | -49 | -4.1% | 436,500 |
2019/05/07 | 1,227 | 1,231 | 1,199 | 1,204 | -27 | -2.2% | 369,100 |
2019/04/26 | 1,229 | 1,235 | 1,214 | 1,231 | -2 | -0.2% | 145,400 |
2019/04/25 | 1,216 | 1,233 | 1,197 | 1,233 | +16 | +1.3% | 256,100 |
2019/04/24 | 1,237 | 1,240 | 1,209 | 1,217 | -15 | -1.2% | 210,700 |
2019/04/23 | 1,240 | 1,244 | 1,231 | 1,232 | -8 | -0.6% | 120,400 |
1301~
1350
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