浜木綿の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,195 | 4,200 | 4,175 | 4,200 | +20 | +0.5% | 3,100 |
| 2025/07/03 | 4,215 | 4,215 | 4,180 | 4,180 | -20 | -0.5% | 14,200 |
| 2025/07/02 | 4,205 | 4,215 | 4,200 | 4,200 | -10 | -0.2% | 2,000 |
| 2025/07/01 | 4,235 | 4,235 | 4,210 | 4,210 | -15 | -0.4% | 6,700 |
| 2025/06/30 | 4,230 | 4,240 | 4,225 | 4,225 | ±0 | ±0% | 4,600 |
| 2025/06/27 | 4,240 | 4,265 | 4,215 | 4,225 | -25 | -0.6% | 6,100 |
| 2025/06/26 | 4,230 | 4,250 | 4,230 | 4,250 | +15 | +0.4% | 2,100 |
| 2025/06/25 | 4,255 | 4,255 | 4,230 | 4,235 | -15 | -0.4% | 1,500 |
| 2025/06/24 | 4,245 | 4,250 | 4,230 | 4,250 | +10 | +0.2% | 1,200 |
| 2025/06/23 | 4,255 | 4,260 | 4,235 | 4,240 | -20 | -0.5% | 1,200 |
| 2025/06/20 | 4,265 | 4,285 | 4,245 | 4,260 | -5 | -0.1% | 1,700 |
| 2025/06/19 | 4,285 | 4,285 | 4,250 | 4,265 | -15 | -0.4% | 3,300 |
| 2025/06/18 | 4,295 | 4,300 | 4,280 | 4,280 | -25 | -0.6% | 1,300 |
| 2025/06/17 | 4,300 | 4,305 | 4,295 | 4,305 | +10 | +0.2% | 800 |
| 2025/06/16 | 4,295 | 4,305 | 4,295 | 4,295 | ±0 | ±0% | 1,000 |
| 2025/06/13 | 4,285 | 4,295 | 4,285 | 4,295 | +15 | +0.4% | 800 |
| 2025/06/12 | 4,280 | 4,285 | 4,275 | 4,280 | +5 | +0.1% | 700 |
| 2025/06/11 | 4,285 | 4,300 | 4,275 | 4,275 | -10 | -0.2% | 1,700 |
| 2025/06/10 | 4,315 | 4,315 | 4,285 | 4,285 | -15 | -0.3% | 3,600 |
| 2025/06/09 | 4,320 | 4,320 | 4,300 | 4,300 | -15 | -0.3% | 1,500 |
| 2025/06/06 | 4,305 | 4,315 | 4,305 | 4,315 | -40 | -0.9% | 1,700 |
| 2025/06/05 | 4,345 | 4,355 | 4,330 | 4,355 | +5 | +0.1% | 1,300 |
| 2025/06/04 | 4,350 | 4,350 | 4,335 | 4,350 | +10 | +0.2% | 600 |
| 2025/06/03 | 4,350 | 4,350 | 4,320 | 4,340 | -5 | -0.1% | 1,300 |
| 2025/06/02 | 4,295 | 4,345 | 4,280 | 4,345 | +50 | +1.2% | 1,100 |
| 2025/05/30 | 4,285 | 4,295 | 4,275 | 4,295 | +10 | +0.2% | 1,000 |
| 2025/05/29 | 4,265 | 4,285 | 4,265 | 4,285 | +20 | +0.5% | 1,200 |
| 2025/05/28 | 4,265 | 4,265 | 4,265 | 4,265 | ±0 | ±0% | 200 |
| 2025/05/27 | 4,270 | 4,270 | 4,245 | 4,265 | ±0 | ±0% | 2,100 |
| 2025/05/26 | 4,265 | 4,265 | 4,265 | 4,265 | +15 | +0.4% | 200 |
| 2025/05/23 | 4,275 | 4,275 | 4,250 | 4,250 | -30 | -0.7% | 700 |
| 2025/05/22 | 4,275 | 4,280 | 4,275 | 4,280 | +5 | +0.1% | 700 |
| 2025/05/21 | 4,255 | 4,275 | 4,245 | 4,275 | +20 | +0.5% | 500 |
| 2025/05/20 | 4,265 | 4,290 | 4,250 | 4,255 | -30 | -0.7% | 2,400 |
| 2025/05/19 | 4,295 | 4,295 | 4,280 | 4,285 | -15 | -0.3% | 800 |
| 2025/05/16 | 4,295 | 4,300 | 4,285 | 4,300 | +10 | +0.2% | 400 |
| 2025/05/15 | 4,310 | 4,310 | 4,285 | 4,290 | -20 | -0.5% | 400 |
| 2025/05/14 | 4,295 | 4,310 | 4,295 | 4,310 | +30 | +0.7% | 500 |
| 2025/05/13 | 4,280 | 4,290 | 4,280 | 4,280 | ±0 | ±0% | 600 |
| 2025/05/12 | 4,300 | 4,300 | 4,280 | 4,280 | -10 | -0.2% | 400 |
| 2025/05/09 | 4,275 | 4,290 | 4,270 | 4,290 | +10 | +0.2% | 800 |
| 2025/05/08 | 4,300 | 4,300 | 4,275 | 4,280 | -30 | -0.7% | 1,000 |
| 2025/05/07 | 4,350 | 4,365 | 4,300 | 4,310 | -5 | -0.1% | 2,000 |
| 2025/05/02 | 4,310 | 4,320 | 4,305 | 4,315 | +10 | +0.2% | 700 |
| 2025/05/01 | 4,345 | 4,345 | 4,305 | 4,305 | ±0 | ±0% | 300 |
| 2025/04/30 | 4,325 | 4,325 | 4,305 | 4,305 | +25 | +0.6% | 500 |
| 2025/04/28 | 4,250 | 4,325 | 4,250 | 4,280 | +30 | +0.7% | 1,200 |
| 2025/04/25 | 4,215 | 4,380 | 4,215 | 4,250 | +35 | +0.8% | 7,200 |
| 2025/04/24 | 4,215 | 4,260 | 4,215 | 4,215 | ±0 | ±0% | 800 |
| 2025/04/23 | 4,215 | 4,270 | 4,215 | 4,215 | -20 | -0.5% | 1,900 |
1～
50
件表示中 / 1396件
類似銘柄と比較する
現在ご覧いただいている「浜木綿」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 |
|---|---|---|---|---|---|---|---|---|
| 浜木綿 | 420,000円 | +3.9% | -10.3% | 0.36% | 78.33倍 | 5.70倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| アールビバン | 104,200円 | +2.5% | -9.6% | 5.76% | 7.91倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| スーパーＶ | 73,700円 | - | - | 0.00% | - | 5.81倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ｊＧｒｏｕｐ | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ジェーソン | 70,000円 | +9.6% | +39.6% | 1.86% | 17.94倍 | 1.43倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム
