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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,490 | 1,513 | 1,475 | 1,489 | -9 | -0.6% | 344,900 |
2018/01/30 | 1,517 | 1,517 | 1,493 | 1,498 | -35 | -2.3% | 301,900 |
2018/01/29 | 1,527 | 1,543 | 1,519 | 1,533 | +7 | +0.5% | 186,200 |
2018/01/26 | 1,544 | 1,545 | 1,526 | 1,526 | -19 | -1.2% | 237,100 |
2018/01/25 | 1,536 | 1,558 | 1,526 | 1,545 | +1 | +0.1% | 268,500 |
2018/01/24 | 1,546 | 1,549 | 1,536 | 1,544 | -9 | -0.6% | 179,500 |
2018/01/23 | 1,565 | 1,565 | 1,541 | 1,553 | -3 | -0.2% | 276,100 |
2018/01/22 | 1,588 | 1,588 | 1,554 | 1,556 | -32 | -2% | 230,400 |
2018/01/19 | 1,550 | 1,590 | 1,543 | 1,588 | +40 | +2.6% | 456,100 |
2018/01/18 | 1,571 | 1,572 | 1,538 | 1,548 | -14 | -0.9% | 479,600 |
2018/01/17 | 1,557 | 1,568 | 1,542 | 1,562 | +2 | +0.1% | 382,600 |
2018/01/16 | 1,570 | 1,580 | 1,558 | 1,560 | -8 | -0.5% | 220,500 |
2018/01/15 | 1,584 | 1,603 | 1,565 | 1,568 | -1 | -0.1% | 230,600 |
2018/01/12 | 1,582 | 1,597 | 1,567 | 1,569 | -13 | -0.8% | 311,800 |
2018/01/11 | 1,569 | 1,589 | 1,566 | 1,582 | +13 | +0.8% | 287,500 |
2018/01/10 | 1,572 | 1,581 | 1,559 | 1,569 | -6 | -0.4% | 329,800 |
2018/01/09 | 1,599 | 1,601 | 1,572 | 1,575 | -9 | -0.6% | 312,200 |
2018/01/05 | 1,600 | 1,617 | 1,578 | 1,584 | -15 | -0.9% | 371,400 |
2018/01/04 | 1,575 | 1,607 | 1,573 | 1,599 | +41 | +2.6% | 438,700 |
2017/12/29 | 1,572 | 1,579 | 1,554 | 1,558 | -6 | -0.4% | 210,900 |
2017/12/28 | 1,558 | 1,589 | 1,527 | 1,564 | -7 | -0.4% | 497,600 |
2017/12/27 | 1,566 | 1,580 | 1,559 | 1,571 | +6 | +0.4% | 213,000 |
2017/12/26 | 1,581 | 1,590 | 1,564 | 1,565 | -17 | -1.1% | 247,400 |
2017/12/25 | 1,588 | 1,589 | 1,572 | 1,582 | -1 | -0.1% | 189,500 |
2017/12/22 | 1,564 | 1,589 | 1,560 | 1,583 | +19 | +1.2% | 211,500 |
2017/12/21 | 1,573 | 1,574 | 1,550 | 1,564 | -16 | -1% | 374,600 |
2017/12/20 | 1,585 | 1,598 | 1,579 | 1,580 | -5 | -0.3% | 278,600 |
2017/12/19 | 1,551 | 1,597 | 1,536 | 1,585 | +20 | +1.3% | 643,000 |
2017/12/18 | 1,500 | 1,587 | 1,500 | 1,565 | +90 | +6.1% | 1,378,600 |
2017/12/15 | 1,406 | 1,505 | 1,404 | 1,475 | +77 | +5.5% | 1,510,000 |
2017/12/14 | 1,398 | 1,406 | 1,390 | 1,398 | +5 | +0.4% | 237,600 |
2017/12/13 | 1,400 | 1,400 | 1,381 | 1,393 | -8 | -0.6% | 263,500 |
2017/12/12 | 1,403 | 1,412 | 1,395 | 1,401 | +3 | +0.2% | 236,000 |
2017/12/11 | 1,408 | 1,408 | 1,380 | 1,398 | +1 | +0.1% | 264,000 |
2017/12/08 | 1,385 | 1,419 | 1,385 | 1,397 | +22 | +1.6% | 480,200 |
2017/12/07 | 1,371 | 1,380 | 1,368 | 1,375 | ±0 | ±0% | 247,300 |
2017/12/06 | 1,387 | 1,387 | 1,366 | 1,375 | -14 | -1% | 416,300 |
2017/12/05 | 1,347 | 1,392 | 1,346 | 1,389 | +32 | +2.4% | 393,100 |
2017/12/04 | 1,367 | 1,377 | 1,356 | 1,357 | -10 | -0.7% | 213,700 |
2017/12/01 | 1,361 | 1,369 | 1,346 | 1,367 | +21 | +1.6% | 397,900 |
2017/11/30 | 1,370 | 1,370 | 1,340 | 1,346 | -20 | -1.5% | 693,600 |
2017/11/29 | 1,352 | 1,371 | 1,337 | 1,366 | +30 | +2.2% | 378,000 |
2017/11/28 | 1,341 | 1,349 | 1,335 | 1,336 | -19 | -1.4% | 335,500 |
2017/11/27 | 1,369 | 1,378 | 1,352 | 1,355 | +6 | +0.4% | 242,900 |
2017/11/24 | 1,342 | 1,350 | 1,329 | 1,349 | -5 | -0.4% | 310,700 |
2017/11/22 | 1,355 | 1,368 | 1,352 | 1,354 | +4 | +0.3% | 306,100 |
2017/11/21 | 1,376 | 1,377 | 1,348 | 1,350 | -16 | -1.2% | 444,500 |
2017/11/20 | 1,380 | 1,387 | 1,361 | 1,366 | -30 | -2.1% | 631,000 |
2017/11/17 | 1,377 | 1,402 | 1,377 | 1,396 | +39 | +2.9% | 910,000 |
2017/11/16 | 1,335 | 1,365 | 1,327 | 1,357 | +15 | +1.1% | 464,700 |
1651~
1700
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