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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,237 | 1,246 | 1,231 | 1,240 | +1 | +0.1% | 84,300 |
2019/04/19 | 1,247 | 1,255 | 1,232 | 1,239 | +10 | +0.8% | 211,600 |
2019/04/18 | 1,249 | 1,257 | 1,225 | 1,229 | -24 | -1.9% | 235,600 |
2019/04/17 | 1,244 | 1,258 | 1,240 | 1,253 | +9 | +0.7% | 281,300 |
2019/04/16 | 1,234 | 1,251 | 1,226 | 1,244 | -3 | -0.2% | 192,800 |
2019/04/15 | 1,240 | 1,254 | 1,237 | 1,247 | +21 | +1.7% | 299,300 |
2019/04/12 | 1,205 | 1,229 | 1,195 | 1,226 | -3 | -0.2% | 413,900 |
2019/04/11 | 1,238 | 1,249 | 1,218 | 1,229 | -49 | -3.8% | 547,500 |
2019/04/10 | 1,260 | 1,278 | 1,256 | 1,278 | +13 | +1% | 235,400 |
2019/04/09 | 1,270 | 1,273 | 1,254 | 1,265 | -23 | -1.8% | 327,700 |
2019/04/08 | 1,304 | 1,306 | 1,286 | 1,288 | -12 | -0.9% | 182,600 |
2019/04/05 | 1,298 | 1,305 | 1,294 | 1,300 | +1 | +0.1% | 126,800 |
2019/04/04 | 1,312 | 1,317 | 1,296 | 1,299 | -19 | -1.4% | 198,500 |
2019/04/03 | 1,316 | 1,328 | 1,304 | 1,318 | +2 | +0.2% | 178,000 |
2019/04/02 | 1,315 | 1,320 | 1,304 | 1,316 | +20 | +1.5% | 246,800 |
2019/04/01 | 1,278 | 1,305 | 1,276 | 1,296 | +31 | +2.5% | 307,700 |
2019/03/29 | 1,279 | 1,282 | 1,261 | 1,265 | -13 | -1% | 327,700 |
2019/03/28 | 1,282 | 1,289 | 1,268 | 1,278 | -31 | -2.4% | 300,900 |
2019/03/27 | 1,317 | 1,320 | 1,284 | 1,309 | -33 | -2.5% | 315,400 |
2019/03/26 | 1,314 | 1,342 | 1,314 | 1,342 | +42 | +3.2% | 368,300 |
2019/03/25 | 1,320 | 1,322 | 1,290 | 1,300 | -59 | -4.3% | 410,700 |
2019/03/22 | 1,357 | 1,360 | 1,323 | 1,359 | +10 | +0.7% | 460,700 |
2019/03/20 | 1,322 | 1,355 | 1,322 | 1,349 | +31 | +2.4% | 453,100 |
2019/03/19 | 1,310 | 1,320 | 1,302 | 1,318 | +17 | +1.3% | 353,400 |
2019/03/18 | 1,294 | 1,301 | 1,281 | 1,301 | +22 | +1.7% | 243,500 |
2019/03/15 | 1,274 | 1,286 | 1,272 | 1,279 | +9 | +0.7% | 283,100 |
2019/03/14 | 1,285 | 1,285 | 1,268 | 1,270 | -7 | -0.5% | 205,600 |
2019/03/13 | 1,289 | 1,293 | 1,268 | 1,277 | -14 | -1.1% | 170,800 |
2019/03/12 | 1,275 | 1,297 | 1,270 | 1,291 | +28 | +2.2% | 253,300 |
2019/03/11 | 1,266 | 1,274 | 1,257 | 1,263 | +4 | +0.3% | 180,900 |
2019/03/08 | 1,281 | 1,293 | 1,254 | 1,259 | -41 | -3.2% | 335,400 |
2019/03/07 | 1,295 | 1,302 | 1,288 | 1,300 | -3 | -0.2% | 227,900 |
2019/03/06 | 1,297 | 1,312 | 1,296 | 1,303 | +7 | +0.5% | 183,600 |
2019/03/05 | 1,291 | 1,305 | 1,283 | 1,296 | -6 | -0.5% | 255,600 |
2019/03/04 | 1,305 | 1,306 | 1,291 | 1,302 | +1 | +0.1% | 227,200 |
2019/03/01 | 1,313 | 1,319 | 1,300 | 1,301 | -9 | -0.7% | 198,700 |
1351~
1400
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