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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,580 | 1,596 | 1,575 | 1,583 | +13 | +0.8% | 244,600 |
2018/04/12 | 1,595 | 1,612 | 1,567 | 1,570 | -23 | -1.4% | 369,300 |
2018/04/11 | 1,614 | 1,628 | 1,589 | 1,593 | -7 | -0.4% | 496,800 |
2018/04/10 | 1,562 | 1,614 | 1,562 | 1,600 | +37 | +2.4% | 786,600 |
2018/04/09 | 1,551 | 1,573 | 1,541 | 1,563 | +26 | +1.7% | 535,100 |
2018/04/06 | 1,561 | 1,561 | 1,524 | 1,537 | -22 | -1.4% | 457,900 |
2018/04/05 | 1,570 | 1,582 | 1,553 | 1,559 | +18 | +1.2% | 838,800 |
2018/04/04 | 1,539 | 1,568 | 1,533 | 1,541 | +22 | +1.4% | 887,400 |
2018/04/03 | 1,496 | 1,524 | 1,495 | 1,519 | +15 | +1% | 807,700 |
2018/04/02 | 1,492 | 1,539 | 1,490 | 1,504 | +42 | +2.9% | 1,062,900 |
2018/03/30 | 1,447 | 1,475 | 1,434 | 1,462 | +45 | +3.2% | 833,700 |
2018/03/29 | 1,420 | 1,441 | 1,401 | 1,417 | +28 | +2% | 637,300 |
2018/03/28 | 1,380 | 1,395 | 1,361 | 1,389 | +1 | +0.1% | 562,600 |
2018/03/27 | 1,355 | 1,394 | 1,350 | 1,388 | +50 | +3.7% | 367,200 |
2018/03/26 | 1,318 | 1,338 | 1,302 | 1,338 | -2 | -0.1% | 395,800 |
2018/03/23 | 1,350 | 1,354 | 1,332 | 1,340 | -50 | -3.6% | 464,500 |
2018/03/22 | 1,396 | 1,401 | 1,368 | 1,390 | -5 | -0.4% | 378,900 |
2018/03/20 | 1,361 | 1,405 | 1,359 | 1,395 | +15 | +1.1% | 214,200 |
2018/03/19 | 1,400 | 1,406 | 1,373 | 1,380 | -26 | -1.8% | 222,300 |
2018/03/16 | 1,419 | 1,421 | 1,403 | 1,406 | -13 | -0.9% | 268,200 |
2018/03/15 | 1,420 | 1,423 | 1,399 | 1,419 | -3 | -0.2% | 211,800 |
2018/03/14 | 1,417 | 1,430 | 1,417 | 1,422 | -4 | -0.3% | 203,100 |
2018/03/13 | 1,431 | 1,431 | 1,410 | 1,426 | -17 | -1.2% | 225,100 |
2018/03/12 | 1,430 | 1,448 | 1,427 | 1,443 | +43 | +3.1% | 369,900 |
2018/03/09 | 1,410 | 1,426 | 1,393 | 1,400 | +23 | +1.7% | 437,000 |
2018/03/08 | 1,392 | 1,396 | 1,366 | 1,377 | -13 | -0.9% | 400,600 |
2018/03/07 | 1,389 | 1,412 | 1,387 | 1,390 | -16 | -1.1% | 258,400 |
2018/03/06 | 1,401 | 1,430 | 1,399 | 1,406 | +29 | +2.1% | 304,600 |
2018/03/05 | 1,393 | 1,409 | 1,361 | 1,377 | -21 | -1.5% | 344,800 |
2018/03/02 | 1,397 | 1,409 | 1,382 | 1,398 | -29 | -2% | 348,500 |
2018/03/01 | 1,433 | 1,450 | 1,422 | 1,427 | -27 | -1.9% | 386,300 |
2018/02/28 | 1,460 | 1,480 | 1,454 | 1,454 | -12 | -0.8% | 278,400 |
2018/02/27 | 1,494 | 1,498 | 1,460 | 1,466 | +1 | +0.1% | 234,400 |
2018/02/26 | 1,473 | 1,478 | 1,454 | 1,465 | +17 | +1.2% | 260,300 |
2018/02/23 | 1,437 | 1,458 | 1,426 | 1,448 | +30 | +2.1% | 264,600 |
2018/02/22 | 1,420 | 1,431 | 1,407 | 1,418 | -14 | -1% | 191,800 |
2018/02/21 | 1,434 | 1,447 | 1,422 | 1,432 | +6 | +0.4% | 230,900 |
2018/02/20 | 1,433 | 1,433 | 1,407 | 1,426 | -4 | -0.3% | 243,800 |
2018/02/19 | 1,385 | 1,437 | 1,372 | 1,430 | +56 | +4.1% | 518,900 |
2018/02/16 | 1,375 | 1,392 | 1,372 | 1,374 | +12 | +0.9% | 235,900 |
2018/02/15 | 1,359 | 1,375 | 1,348 | 1,362 | +19 | +1.4% | 288,500 |
2018/02/14 | 1,354 | 1,370 | 1,318 | 1,343 | -7 | -0.5% | 413,600 |
2018/02/13 | 1,405 | 1,408 | 1,347 | 1,350 | -32 | -2.3% | 348,500 |
2018/02/09 | 1,355 | 1,385 | 1,346 | 1,382 | -22 | -1.6% | 347,100 |
2018/02/08 | 1,408 | 1,415 | 1,373 | 1,404 | +20 | +1.4% | 484,900 |
2018/02/07 | 1,459 | 1,462 | 1,384 | 1,384 | -22 | -1.6% | 558,900 |
2018/02/06 | 1,440 | 1,447 | 1,377 | 1,406 | -111 | -7.3% | 889,700 |
2018/02/05 | 1,545 | 1,568 | 1,512 | 1,517 | -54 | -3.4% | 668,400 |
2018/02/02 | 1,500 | 1,579 | 1,492 | 1,571 | +66 | +4.4% | 1,085,600 |
2018/02/01 | 1,496 | 1,513 | 1,494 | 1,505 | +16 | +1.1% | 261,000 |
1601~
1650
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