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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,611 | 1,630 | 1,610 | 1,624 | +1 | +0.1% | 139,800 |
2018/09/05 | 1,630 | 1,637 | 1,610 | 1,623 | +6 | +0.4% | 140,000 |
2018/09/04 | 1,630 | 1,632 | 1,611 | 1,617 | +2 | +0.1% | 104,600 |
2018/09/03 | 1,630 | 1,638 | 1,606 | 1,615 | -34 | -2.1% | 236,100 |
2018/08/31 | 1,642 | 1,665 | 1,639 | 1,649 | -14 | -0.8% | 127,000 |
2018/08/30 | 1,674 | 1,676 | 1,656 | 1,663 | +1 | +0.1% | 204,800 |
2018/08/29 | 1,655 | 1,674 | 1,654 | 1,662 | +7 | +0.4% | 114,300 |
2018/08/28 | 1,660 | 1,679 | 1,655 | 1,655 | ±0 | ±0% | 157,100 |
2018/08/27 | 1,615 | 1,658 | 1,608 | 1,655 | +54 | +3.4% | 183,000 |
2018/08/24 | 1,590 | 1,605 | 1,579 | 1,601 | +22 | +1.4% | 139,100 |
2018/08/23 | 1,587 | 1,599 | 1,572 | 1,579 | -9 | -0.6% | 139,800 |
2018/08/22 | 1,545 | 1,592 | 1,545 | 1,588 | +43 | +2.8% | 225,200 |
2018/08/21 | 1,563 | 1,563 | 1,542 | 1,545 | -35 | -2.2% | 173,200 |
2018/08/20 | 1,588 | 1,596 | 1,576 | 1,580 | -33 | -2% | 105,500 |
2018/08/17 | 1,587 | 1,618 | 1,585 | 1,613 | +26 | +1.6% | 115,100 |
2018/08/16 | 1,589 | 1,604 | 1,559 | 1,587 | -18 | -1.1% | 172,300 |
2018/08/15 | 1,626 | 1,631 | 1,599 | 1,605 | -27 | -1.7% | 113,000 |
2018/08/14 | 1,601 | 1,638 | 1,596 | 1,632 | +51 | +3.2% | 145,600 |
2018/08/13 | 1,596 | 1,605 | 1,569 | 1,581 | -46 | -2.8% | 205,500 |
2018/08/10 | 1,643 | 1,646 | 1,622 | 1,627 | -24 | -1.5% | 195,600 |
2018/08/09 | 1,664 | 1,669 | 1,643 | 1,651 | -17 | -1% | 133,000 |
2018/08/08 | 1,680 | 1,688 | 1,665 | 1,668 | -21 | -1.2% | 163,400 |
2018/08/07 | 1,632 | 1,693 | 1,632 | 1,689 | +51 | +3.1% | 281,500 |
2018/08/06 | 1,683 | 1,685 | 1,635 | 1,638 | -26 | -1.6% | 270,200 |
2018/08/03 | 1,620 | 1,699 | 1,598 | 1,664 | +57 | +3.5% | 524,000 |
2018/08/02 | 1,628 | 1,636 | 1,602 | 1,607 | -25 | -1.5% | 209,400 |
2018/08/01 | 1,601 | 1,637 | 1,598 | 1,632 | +29 | +1.8% | 277,700 |
2018/07/31 | 1,613 | 1,623 | 1,600 | 1,603 | -41 | -2.5% | 236,300 |
2018/07/30 | 1,627 | 1,665 | 1,617 | 1,644 | -11 | -0.7% | 153,700 |
2018/07/27 | 1,661 | 1,671 | 1,645 | 1,655 | +3 | +0.2% | 180,000 |
2018/07/26 | 1,648 | 1,658 | 1,630 | 1,652 | +25 | +1.5% | 134,200 |
2018/07/25 | 1,610 | 1,631 | 1,600 | 1,627 | +31 | +1.9% | 163,600 |
2018/07/24 | 1,579 | 1,599 | 1,567 | 1,596 | +20 | +1.3% | 163,900 |
2018/07/23 | 1,583 | 1,590 | 1,571 | 1,576 | -25 | -1.6% | 165,100 |
2018/07/20 | 1,614 | 1,615 | 1,589 | 1,601 | -8 | -0.5% | 141,500 |
2018/07/19 | 1,622 | 1,625 | 1,608 | 1,609 | -12 | -0.7% | 134,600 |
2018/07/18 | 1,628 | 1,647 | 1,614 | 1,621 | +41 | +2.6% | 365,300 |
2018/07/17 | 1,550 | 1,589 | 1,542 | 1,580 | +29 | +1.9% | 281,700 |
2018/07/13 | 1,577 | 1,579 | 1,542 | 1,551 | +8 | +0.5% | 218,800 |
2018/07/12 | 1,542 | 1,552 | 1,533 | 1,543 | +1 | +0.1% | 214,100 |
2018/07/11 | 1,539 | 1,548 | 1,534 | 1,542 | -6 | -0.4% | 200,900 |
2018/07/10 | 1,545 | 1,562 | 1,530 | 1,548 | +17 | +1.1% | 316,700 |
2018/07/09 | 1,520 | 1,538 | 1,506 | 1,531 | +10 | +0.7% | 289,600 |
2018/07/06 | 1,476 | 1,526 | 1,473 | 1,521 | +35 | +2.4% | 362,600 |
2018/07/05 | 1,523 | 1,524 | 1,483 | 1,486 | -45 | -2.9% | 347,600 |
2018/07/04 | 1,525 | 1,541 | 1,522 | 1,531 | -14 | -0.9% | 263,800 |
2018/07/03 | 1,554 | 1,560 | 1,531 | 1,545 | -10 | -0.6% | 242,600 |
2018/07/02 | 1,590 | 1,608 | 1,552 | 1,555 | -46 | -2.9% | 267,300 |
2018/06/29 | 1,622 | 1,623 | 1,585 | 1,601 | -8 | -0.5% | 275,000 |
2018/06/28 | 1,594 | 1,614 | 1,585 | 1,609 | -4 | -0.2% | 300,100 |
1501~
1550
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