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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 4,245 | 4,265 | 4,235 | 4,235 | -5 | -0.1% | 1,300 |
| 2025/04/21 | 4,220 | 4,250 | 4,220 | 4,240 | -5 | -0.1% | 800 |
| 2025/04/18 | 4,250 | 4,250 | 4,245 | 4,245 | +40 | +1% | 200 |
| 2025/04/17 | 4,185 | 4,220 | 4,185 | 4,205 | +20 | +0.5% | 800 |
| 2025/04/16 | 4,235 | 4,235 | 4,170 | 4,185 | -60 | -1.4% | 700 |
| 2025/04/15 | 4,245 | 4,245 | 4,245 | 4,245 | +70 | +1.7% | 100 |
| 2025/04/14 | 4,220 | 4,240 | 4,175 | 4,175 | -45 | -1.1% | 2,600 |
| 2025/04/11 | 4,190 | 4,220 | 4,150 | 4,220 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 4,215 | 4,240 | 4,100 | 4,220 | +95 | +2.3% | 2,600 |
| 2025/04/09 | 4,105 | 4,130 | 4,000 | 4,125 | +20 | +0.5% | 4,300 |
| 2025/04/08 | 3,955 | 4,190 | 3,955 | 4,105 | +195 | +5% | 4,300 |
| 2025/04/07 | 3,840 | 4,050 | 3,815 | 3,910 | -260 | -6.2% | 4,100 |
| 2025/04/04 | 4,170 | 4,195 | 3,850 | 4,170 | ±0 | ±0% | 7,300 |
| 2025/04/03 | 4,300 | 4,310 | 4,155 | 4,170 | -220 | -5% | 6,300 |
| 2025/04/02 | 4,390 | 4,410 | 4,390 | 4,390 | ±0 | ±0% | 500 |
| 2025/04/01 | 4,390 | 4,425 | 4,390 | 4,390 | -10 | -0.2% | 1,000 |
| 2025/03/31 | 4,410 | 4,440 | 4,380 | 4,400 | -80 | -1.8% | 4,700 |
| 2025/03/28 | 4,380 | 4,480 | 4,380 | 4,480 | +105 | +2.4% | 3,700 |
| 2025/03/27 | 4,375 | 4,375 | 4,360 | 4,375 | +15 | +0.3% | 900 |
| 2025/03/26 | 4,365 | 4,365 | 4,360 | 4,360 | -5 | -0.1% | 1,800 |
| 2025/03/25 | 4,350 | 4,370 | 4,350 | 4,365 | ±0 | ±0% | 1,300 |
| 2025/03/24 | 4,370 | 4,375 | 4,355 | 4,365 | +5 | +0.1% | 1,900 |
| 2025/03/21 | 4,370 | 4,375 | 4,355 | 4,360 | ±0 | ±0% | 2,300 |
| 2025/03/19 | 4,375 | 4,375 | 4,360 | 4,360 | ±0 | ±0% | 300 |
| 2025/03/18 | 4,360 | 4,375 | 4,345 | 4,360 | ±0 | ±0% | 1,500 |
| 2025/03/17 | 4,340 | 4,360 | 4,325 | 4,360 | +55 | +1.3% | 2,700 |
| 2025/03/14 | 4,345 | 4,345 | 4,285 | 4,305 | -25 | -0.6% | 1,100 |
| 2025/03/13 | 4,310 | 4,335 | 4,290 | 4,330 | +35 | +0.8% | 5,200 |
| 2025/03/12 | 4,275 | 4,295 | 4,275 | 4,295 | +20 | +0.5% | 700 |
| 2025/03/11 | 4,235 | 4,275 | 4,195 | 4,275 | +20 | +0.5% | 3,000 |
| 2025/03/10 | 4,285 | 4,285 | 4,255 | 4,255 | -10 | -0.2% | 800 |
| 2025/03/07 | 4,245 | 4,265 | 4,240 | 4,265 | +35 | +0.8% | 400 |
| 2025/03/06 | 4,250 | 4,250 | 4,230 | 4,230 | ±0 | ±0% | 200 |
| 2025/03/05 | 4,220 | 4,250 | 4,220 | 4,230 | +10 | +0.2% | 600 |
1～
50
件表示中 / 1362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 | 428,500円 | +3.9% | -10.3% | 0.35% | 79.91倍 | 5.82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 |
| ＯｌｙｍｐｉｃＧ | 40,800円 | +1.4% | - | 3.68% | 18.74倍 | 0.37倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| アシードＨＤ | 69,000円 | +8.5% | +18.9% | 2.90% | 10.11倍 | 1.18倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| メディ一光 | 237,000円 | +8.5% | +4.6% | 5.06% | 7.13倍 | 0.63倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ｊＧｒｏｕｐ | 70,900円 | +8.9% | +3.7% | 0.56% | 35.29倍 | 15.64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 |
市場注目の銘柄
チャート関連のコラム
