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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,309 | 1,318 | 1,293 | 1,310 | ±0 | ±0% | 209,400 |
2019/02/27 | 1,299 | 1,316 | 1,295 | 1,310 | +11 | +0.8% | 313,500 |
2019/02/26 | 1,294 | 1,301 | 1,283 | 1,299 | +3 | +0.2% | 182,600 |
2019/02/25 | 1,311 | 1,313 | 1,294 | 1,296 | -6 | -0.5% | 186,700 |
2019/02/22 | 1,302 | 1,311 | 1,295 | 1,302 | -17 | -1.3% | 201,000 |
2019/02/21 | 1,310 | 1,324 | 1,303 | 1,319 | +9 | +0.7% | 259,200 |
2019/02/20 | 1,320 | 1,322 | 1,305 | 1,310 | -3 | -0.2% | 209,800 |
2019/02/19 | 1,293 | 1,313 | 1,289 | 1,313 | +23 | +1.8% | 191,400 |
2019/02/18 | 1,289 | 1,291 | 1,271 | 1,290 | +25 | +2% | 210,100 |
2019/02/15 | 1,273 | 1,277 | 1,257 | 1,265 | -21 | -1.6% | 307,700 |
2019/02/14 | 1,286 | 1,300 | 1,283 | 1,286 | ±0 | ±0% | 210,700 |
2019/02/13 | 1,274 | 1,299 | 1,269 | 1,286 | +15 | +1.2% | 419,400 |
2019/02/12 | 1,274 | 1,287 | 1,265 | 1,271 | +12 | +1% | 370,200 |
2019/02/08 | 1,252 | 1,265 | 1,220 | 1,259 | -10 | -0.8% | 410,700 |
1351~
1400
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