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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,750 | 4,790 | 4,750 | 4,750 | -20 | -0.4% | 1,100 |
| 2023/03/17 | 4,770 | 4,770 | 4,770 | 4,770 | +5 | +0.1% | 200 |
| 2023/03/16 | 4,765 | 4,765 | 4,750 | 4,765 | -5 | -0.1% | 600 |
| 2023/03/15 | 4,800 | 4,800 | 4,735 | 4,770 | ±0 | ±0% | 500 |
| 2023/03/14 | 4,775 | 4,775 | 4,770 | 4,770 | -30 | -0.6% | 500 |
| 2023/03/13 | 4,800 | 4,800 | 4,775 | 4,800 | -10 | -0.2% | 1,700 |
| 2023/03/10 | 4,815 | 4,820 | 4,800 | 4,810 | -10 | -0.2% | 1,000 |
| 2023/03/09 | 4,810 | 4,830 | 4,810 | 4,820 | +20 | +0.4% | 600 |
| 2023/03/08 | 4,810 | 4,825 | 4,800 | 4,800 | -30 | -0.6% | 300 |
| 2023/03/07 | 4,820 | 4,830 | 4,820 | 4,830 | +10 | +0.2% | 500 |
| 2023/03/06 | 4,850 | 4,850 | 4,820 | 4,820 | +5 | +0.1% | 1,900 |
| 2023/03/03 | 4,790 | 4,830 | 4,790 | 4,815 | +25 | +0.5% | 800 |
| 2023/03/02 | 4,785 | 4,800 | 4,780 | 4,790 | +20 | +0.4% | 900 |
| 2023/03/01 | 4,815 | 4,815 | 4,740 | 4,770 | -5 | -0.1% | 800 |
| 2023/02/28 | 4,735 | 4,825 | 4,735 | 4,775 | +50 | +1.1% | 2,700 |
| 2023/02/27 | 4,685 | 4,725 | 4,675 | 4,725 | +40 | +0.9% | 1,300 |
| 2023/02/24 | 4,670 | 4,685 | 4,665 | 4,685 | +10 | +0.2% | 500 |
| 2023/02/22 | 4,640 | 4,675 | 4,635 | 4,675 | +15 | +0.3% | 500 |
| 2023/02/21 | 4,660 | 4,660 | 4,660 | 4,660 | +10 | +0.2% | 400 |
| 2023/02/20 | 4,660 | 4,660 | 4,650 | 4,650 | -5 | -0.1% | 400 |
| 2023/02/17 | 4,620 | 4,655 | 4,620 | 4,655 | +5 | +0.1% | 400 |
| 2023/02/16 | 4,625 | 4,650 | 4,625 | 4,650 | +35 | +0.8% | 800 |
| 2023/02/15 | 4,650 | 4,650 | 4,610 | 4,615 | -45 | -1% | 800 |
| 2023/02/14 | 4,655 | 4,690 | 4,655 | 4,660 | +10 | +0.2% | 300 |
| 2023/02/13 | 4,650 | 4,675 | 4,620 | 4,650 | - | - | 400 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 4,635 | 4,650 | 4,630 | 4,650 | +30 | +0.6% | 800 |
| 2023/02/08 | 4,630 | 4,640 | 4,620 | 4,620 | -10 | -0.2% | 300 |
| 2023/02/07 | 4,605 | 4,630 | 4,605 | 4,630 | +15 | +0.3% | 200 |
| 2023/02/06 | 4,560 | 4,620 | 4,560 | 4,615 | ±0 | ±0% | 700 |
| 2023/02/03 | 4,605 | 4,635 | 4,600 | 4,615 | -10 | -0.2% | 1,300 |
| 2023/02/02 | 4,625 | 4,625 | 4,625 | 4,625 | +15 | +0.3% | 200 |
| 2023/02/01 | 4,705 | 4,725 | 4,610 | 4,610 | -90 | -1.9% | 1,800 |
| 2023/01/31 | 4,685 | 4,700 | 4,685 | 4,700 | +50 | +1.1% | 1,900 |
| 2023/01/30 | 4,640 | 4,715 | 4,640 | 4,650 | +30 | +0.6% | 2,000 |
| 2023/01/27 | 4,640 | 4,640 | 4,620 | 4,620 | +20 | +0.4% | 200 |
| 2023/01/26 | 4,625 | 4,650 | 4,600 | 4,600 | -15 | -0.3% | 1,700 |
| 2023/01/25 | 4,625 | 4,645 | 4,590 | 4,615 | +10 | +0.2% | 1,800 |
| 2023/01/24 | 4,575 | 4,685 | 4,575 | 4,605 | +35 | +0.8% | 1,200 |
| 2023/01/23 | 4,675 | 4,675 | 4,570 | 4,570 | -80 | -1.7% | 500 |
| 2023/01/20 | 4,585 | 4,650 | 4,550 | 4,650 | +100 | +2.2% | 1,600 |
| 2023/01/19 | 4,545 | 4,550 | 4,545 | 4,550 | +5 | +0.1% | 600 |
| 2023/01/18 | 4,505 | 4,545 | 4,505 | 4,545 | +20 | +0.4% | 600 |
| 2023/01/17 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 100 |
| 2023/01/16 | 4,465 | 4,525 | 4,465 | 4,525 | +5 | +0.1% | 600 |
| 2023/01/13 | 4,540 | 4,540 | 4,470 | 4,520 | -20 | -0.4% | 900 |
| 2023/01/12 | 4,500 | 4,545 | 4,495 | 4,540 | +45 | +1% | 900 |
| 2023/01/11 | 4,450 | 4,500 | 4,435 | 4,495 | - | - | 900 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 4,545 | 4,550 | 4,500 | 4,515 | -20 | -0.4% | 1,100 |
501～
550
件表示中 / 1334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 | 393,000円 | +3.9% | -10.3% | 0.38% | 73.29倍 | 5.33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 |
| ハ ブ | 69,200円 | +12.6% | +64.7% | 1.30% | 23.52倍 | 3.23倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アールビバン | 95,200円 | -5.5% | -28.1% | 10.50% | 7.88倍 | 0.57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 |
| ワッツ | 61,100円 | +1.2% | +5.9% | 2.95% | 8.49倍 | 0.64倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アシードＨＤ | 62,100円 | +11.8% | +10.8% | 2.90% | 9.55倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
