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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,300 | 1,305 | 1,263 | 1,269 | -25 | -1.9% | 307,300 |
2019/02/06 | 1,314 | 1,319 | 1,292 | 1,294 | -6 | -0.5% | 289,200 |
2019/02/05 | 1,332 | 1,348 | 1,297 | 1,300 | -37 | -2.8% | 411,200 |
2019/02/04 | 1,321 | 1,338 | 1,316 | 1,337 | +10 | +0.8% | 247,000 |
2019/02/01 | 1,305 | 1,340 | 1,303 | 1,327 | +18 | +1.4% | 424,700 |
2019/01/31 | 1,301 | 1,315 | 1,298 | 1,309 | +24 | +1.9% | 261,400 |
2019/01/30 | 1,296 | 1,299 | 1,285 | 1,285 | -14 | -1.1% | 265,400 |
2019/01/29 | 1,285 | 1,300 | 1,282 | 1,299 | +3 | +0.2% | 203,500 |
2019/01/28 | 1,305 | 1,312 | 1,296 | 1,296 | -20 | -1.5% | 199,700 |
2019/01/25 | 1,315 | 1,330 | 1,306 | 1,316 | -3 | -0.2% | 192,800 |
2019/01/24 | 1,292 | 1,322 | 1,287 | 1,319 | +9 | +0.7% | 277,000 |
2019/01/23 | 1,290 | 1,322 | 1,285 | 1,310 | +12 | +0.9% | 262,400 |
2019/01/22 | 1,310 | 1,315 | 1,294 | 1,298 | -22 | -1.7% | 144,600 |
2019/01/21 | 1,328 | 1,332 | 1,316 | 1,320 | +10 | +0.8% | 122,100 |
2019/01/18 | 1,301 | 1,323 | 1,291 | 1,310 | +15 | +1.2% | 216,400 |
2019/01/17 | 1,282 | 1,312 | 1,276 | 1,295 | -3 | -0.2% | 227,900 |
2019/01/16 | 1,310 | 1,312 | 1,296 | 1,298 | -19 | -1.4% | 203,400 |
2019/01/15 | 1,290 | 1,330 | 1,288 | 1,317 | +1 | +0.1% | 300,800 |
2019/01/11 | 1,322 | 1,344 | 1,312 | 1,316 | -10 | -0.8% | 200,300 |
2019/01/10 | 1,332 | 1,341 | 1,317 | 1,326 | -27 | -2% | 185,700 |
2019/01/09 | 1,360 | 1,366 | 1,340 | 1,353 | ±0 | ±0% | 219,900 |
2019/01/08 | 1,350 | 1,362 | 1,341 | 1,353 | -6 | -0.4% | 258,800 |
2019/01/07 | 1,339 | 1,371 | 1,339 | 1,359 | +59 | +4.5% | 292,200 |
2019/01/04 | 1,286 | 1,303 | 1,267 | 1,300 | -35 | -2.6% | 352,600 |
2018/12/28 | 1,316 | 1,343 | 1,307 | 1,335 | +20 | +1.5% | 209,000 |
2018/12/27 | 1,305 | 1,315 | 1,288 | 1,315 | +83 | +6.7% | 263,900 |
2018/12/26 | 1,206 | 1,249 | 1,206 | 1,232 | +41 | +3.4% | 250,400 |
2018/12/25 | 1,227 | 1,227 | 1,186 | 1,191 | -78 | -6.1% | 224,000 |
2018/12/21 | 1,300 | 1,300 | 1,250 | 1,269 | -33 | -2.5% | 338,000 |
2018/12/20 | 1,350 | 1,355 | 1,300 | 1,302 | -46 | -3.4% | 332,000 |
2018/12/19 | 1,360 | 1,369 | 1,339 | 1,348 | -31 | -2.2% | 277,500 |
2018/12/18 | 1,380 | 1,397 | 1,376 | 1,379 | -15 | -1.1% | 205,600 |
2018/12/17 | 1,404 | 1,417 | 1,394 | 1,394 | -25 | -1.8% | 212,600 |
2018/12/14 | 1,418 | 1,432 | 1,406 | 1,419 | +8 | +0.6% | 290,400 |
2018/12/13 | 1,409 | 1,430 | 1,404 | 1,411 | +9 | +0.6% | 212,800 |
2018/12/12 | 1,337 | 1,413 | 1,337 | 1,402 | +85 | +6.5% | 322,100 |
2018/12/11 | 1,350 | 1,351 | 1,315 | 1,317 | -44 | -3.2% | 141,900 |
2018/12/10 | 1,350 | 1,367 | 1,342 | 1,361 | -8 | -0.6% | 142,100 |
2018/12/07 | 1,359 | 1,371 | 1,328 | 1,369 | +3 | +0.2% | 269,100 |
2018/12/06 | 1,411 | 1,413 | 1,358 | 1,366 | -52 | -3.7% | 334,500 |
2018/12/05 | 1,409 | 1,436 | 1,409 | 1,418 | -21 | -1.5% | 202,100 |
2018/12/04 | 1,496 | 1,499 | 1,439 | 1,439 | -41 | -2.8% | 218,100 |
2018/12/03 | 1,464 | 1,483 | 1,456 | 1,480 | +32 | +2.2% | 238,200 |
2018/11/30 | 1,441 | 1,448 | 1,437 | 1,448 | +7 | +0.5% | 221,100 |
2018/11/29 | 1,459 | 1,461 | 1,441 | 1,441 | -9 | -0.6% | 226,500 |
2018/11/28 | 1,466 | 1,466 | 1,437 | 1,450 | -11 | -0.8% | 208,100 |
2018/11/27 | 1,473 | 1,483 | 1,456 | 1,461 | +2 | +0.1% | 164,200 |
2018/11/26 | 1,433 | 1,460 | 1,431 | 1,459 | +4 | +0.3% | 131,300 |
2018/11/22 | 1,471 | 1,472 | 1,437 | 1,455 | -5 | -0.3% | 169,600 |
2018/11/21 | 1,445 | 1,468 | 1,435 | 1,460 | -15 | -1% | 167,800 |
1401~
1450
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