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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,450 | 1,478 | 1,441 | 1,475 | +11 | +0.8% | 180,100 |
2018/11/19 | 1,453 | 1,470 | 1,444 | 1,464 | +8 | +0.5% | 164,800 |
2018/11/16 | 1,484 | 1,494 | 1,450 | 1,456 | -40 | -2.7% | 234,900 |
2018/11/15 | 1,475 | 1,499 | 1,471 | 1,496 | +11 | +0.7% | 102,000 |
2018/11/14 | 1,489 | 1,508 | 1,484 | 1,485 | -2 | -0.1% | 172,800 |
2018/11/13 | 1,489 | 1,497 | 1,468 | 1,487 | -25 | -1.7% | 176,900 |
2018/11/12 | 1,503 | 1,515 | 1,484 | 1,512 | -3 | -0.2% | 141,100 |
2018/11/09 | 1,516 | 1,540 | 1,514 | 1,515 | -1 | -0.1% | 160,300 |
2018/11/08 | 1,500 | 1,528 | 1,498 | 1,516 | +48 | +3.3% | 191,700 |
2018/11/07 | 1,498 | 1,515 | 1,461 | 1,468 | -14 | -0.9% | 165,700 |
2018/11/06 | 1,457 | 1,489 | 1,443 | 1,482 | +44 | +3.1% | 212,500 |
2018/11/05 | 1,490 | 1,490 | 1,436 | 1,438 | -83 | -5.5% | 390,200 |
2018/11/02 | 1,492 | 1,522 | 1,488 | 1,521 | +22 | +1.5% | 362,700 |
2018/11/01 | 1,470 | 1,504 | 1,443 | 1,499 | +48 | +3.3% | 454,100 |
2018/10/31 | 1,436 | 1,475 | 1,408 | 1,451 | -1 | -0.1% | 404,400 |
2018/10/30 | 1,402 | 1,456 | 1,402 | 1,452 | +43 | +3.1% | 542,800 |
2018/10/29 | 1,414 | 1,436 | 1,408 | 1,409 | -7 | -0.5% | 224,000 |
2018/10/26 | 1,457 | 1,460 | 1,412 | 1,416 | -32 | -2.2% | 284,000 |
2018/10/25 | 1,440 | 1,474 | 1,430 | 1,448 | -48 | -3.2% | 343,500 |
2018/10/24 | 1,518 | 1,524 | 1,482 | 1,496 | -15 | -1% | 298,000 |
2018/10/23 | 1,558 | 1,558 | 1,510 | 1,511 | -63 | -4% | 273,800 |
2018/10/22 | 1,562 | 1,582 | 1,551 | 1,574 | -3 | -0.2% | 226,500 |
2018/10/19 | 1,565 | 1,582 | 1,553 | 1,577 | -12 | -0.8% | 213,000 |
2018/10/18 | 1,590 | 1,606 | 1,575 | 1,589 | -27 | -1.7% | 427,900 |
2018/10/17 | 1,607 | 1,619 | 1,585 | 1,616 | +37 | +2.3% | 230,800 |
2018/10/16 | 1,560 | 1,580 | 1,555 | 1,579 | +9 | +0.6% | 171,000 |
2018/10/15 | 1,581 | 1,593 | 1,563 | 1,570 | -24 | -1.5% | 218,100 |
2018/10/12 | 1,610 | 1,616 | 1,587 | 1,594 | -37 | -2.3% | 283,500 |
2018/10/11 | 1,639 | 1,660 | 1,622 | 1,631 | -88 | -5.1% | 403,000 |
2018/10/10 | 1,690 | 1,723 | 1,690 | 1,719 | +41 | +2.4% | 274,600 |
2018/10/09 | 1,655 | 1,683 | 1,649 | 1,678 | -2 | -0.1% | 327,900 |
2018/10/05 | 1,688 | 1,710 | 1,679 | 1,680 | -32 | -1.9% | 248,600 |
2018/10/04 | 1,728 | 1,738 | 1,704 | 1,712 | +5 | +0.3% | 176,200 |
2018/10/03 | 1,724 | 1,744 | 1,702 | 1,707 | -11 | -0.6% | 157,000 |
2018/10/02 | 1,730 | 1,748 | 1,714 | 1,718 | -1 | -0.1% | 167,600 |
2018/10/01 | 1,701 | 1,722 | 1,682 | 1,719 | +9 | +0.5% | 169,000 |
2018/09/28 | 1,710 | 1,731 | 1,704 | 1,710 | +9 | +0.5% | 197,300 |
2018/09/27 | 1,724 | 1,735 | 1,700 | 1,701 | -23 | -1.3% | 221,600 |
2018/09/26 | 1,746 | 1,750 | 1,701 | 1,724 | -46 | -2.6% | 303,400 |
2018/09/25 | 1,735 | 1,770 | 1,731 | 1,770 | +40 | +2.3% | 324,200 |
2018/09/21 | 1,722 | 1,732 | 1,715 | 1,730 | +11 | +0.6% | 288,100 |
2018/09/20 | 1,722 | 1,729 | 1,705 | 1,719 | +12 | +0.7% | 230,800 |
2018/09/19 | 1,700 | 1,716 | 1,670 | 1,707 | +22 | +1.3% | 362,900 |
2018/09/18 | 1,655 | 1,688 | 1,640 | 1,685 | +31 | +1.9% | 212,800 |
2018/09/14 | 1,634 | 1,658 | 1,634 | 1,654 | +25 | +1.5% | 248,100 |
2018/09/13 | 1,596 | 1,636 | 1,596 | 1,629 | +33 | +2.1% | 155,200 |
2018/09/12 | 1,601 | 1,609 | 1,584 | 1,596 | -10 | -0.6% | 178,500 |
2018/09/11 | 1,608 | 1,625 | 1,598 | 1,606 | -1 | -0.1% | 114,700 |
2018/09/10 | 1,585 | 1,614 | 1,585 | 1,607 | -8 | -0.5% | 221,300 |
2018/09/07 | 1,610 | 1,618 | 1,592 | 1,615 | -9 | -0.6% | 208,400 |
1451~
1500
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