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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,050 | 4,050 | 4,050 | 4,050 | -15 | -0.4% | 100 |
| 2022/10/20 | 4,050 | 4,065 | 4,050 | 4,065 | +35 | +0.9% | 300 |
| 2022/10/19 | 4,095 | 4,095 | 4,030 | 4,030 | -70 | -1.7% | 1,300 |
| 2022/10/18 | 4,020 | 4,100 | 4,020 | 4,100 | +25 | +0.6% | 400 |
| 2022/10/17 | 4,090 | 4,090 | 4,000 | 4,075 | -15 | -0.4% | 700 |
| 2022/10/14 | 4,100 | 4,100 | 4,065 | 4,090 | -10 | -0.2% | 300 |
| 2022/10/13 | 4,150 | 4,150 | 4,100 | 4,100 | -50 | -1.2% | 300 |
| 2022/10/12 | 4,080 | 4,150 | 4,075 | 4,150 | ±0 | ±0% | 600 |
| 2022/10/11 | 4,005 | 4,170 | 4,000 | 4,150 | +140 | +3.5% | 1,500 |
| 2022/10/07 | 4,000 | 4,010 | 3,985 | 4,010 | +15 | +0.4% | 400 |
| 2022/10/06 | 3,995 | 3,995 | 3,995 | 3,995 | -5 | -0.1% | 200 |
| 2022/10/05 | 3,980 | 4,000 | 3,980 | 4,000 | +20 | +0.5% | 500 |
| 2022/10/04 | 3,950 | 3,980 | 3,920 | 3,980 | - | - | 300 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 100 |
| 2022/09/29 | 3,880 | 3,935 | 3,880 | 3,935 | +55 | +1.4% | 1,100 |
| 2022/09/28 | 3,915 | 3,915 | 3,880 | 3,880 | -40 | -1% | 1,700 |
| 2022/09/27 | 3,935 | 3,935 | 3,920 | 3,920 | -30 | -0.8% | 3,600 |
| 2022/09/26 | 3,970 | 3,970 | 3,950 | 3,950 | -25 | -0.6% | 1,700 |
| 2022/09/22 | 3,955 | 4,000 | 3,955 | 3,975 | +20 | +0.5% | 800 |
| 2022/09/21 | 3,955 | 3,955 | 3,955 | 3,955 | -5 | -0.1% | 200 |
| 2022/09/20 | 3,935 | 3,960 | 3,935 | 3,960 | +15 | +0.4% | 800 |
| 2022/09/16 | 4,000 | 4,005 | 3,940 | 3,945 | -55 | -1.4% | 4,000 |
| 2022/09/15 | 4,040 | 4,040 | 4,000 | 4,000 | -40 | -1% | 1,800 |
| 2022/09/14 | 4,010 | 4,045 | 4,010 | 4,040 | +25 | +0.6% | 500 |
| 2022/09/13 | 4,030 | 4,030 | 4,015 | 4,015 | -20 | -0.5% | 600 |
| 2022/09/12 | 4,030 | 4,035 | 4,015 | 4,035 | -25 | -0.6% | 500 |
| 2022/09/09 | 4,080 | 4,120 | 4,015 | 4,060 | +5 | +0.1% | 2,200 |
| 2022/09/08 | 4,090 | 4,090 | 4,050 | 4,055 | +10 | +0.2% | 800 |
| 2022/09/07 | 4,090 | 4,090 | 4,045 | 4,045 | +10 | +0.2% | 300 |
| 2022/09/06 | 4,050 | 4,155 | 4,035 | 4,035 | -35 | -0.9% | 1,800 |
| 2022/09/05 | 4,070 | 4,080 | 4,070 | 4,070 | ±0 | ±0% | 300 |
| 2022/09/02 | 4,070 | 4,070 | 4,070 | 4,070 | +20 | +0.5% | 100 |
| 2022/09/01 | 4,090 | 4,090 | 4,050 | 4,050 | -40 | -1% | 400 |
| 2022/08/31 | 4,080 | 4,090 | 4,080 | 4,090 | +30 | +0.7% | 300 |
| 2022/08/30 | 4,100 | 4,100 | 4,055 | 4,060 | -40 | -1% | 500 |
| 2022/08/29 | 4,080 | 4,115 | 4,035 | 4,100 | -5 | -0.1% | 900 |
| 2022/08/26 | 4,030 | 4,105 | 4,030 | 4,105 | +75 | +1.9% | 1,300 |
| 2022/08/25 | 4,030 | 4,030 | 4,030 | 4,030 | -80 | -1.9% | 100 |
| 2022/08/24 | 4,030 | 4,125 | 4,030 | 4,110 | +10 | +0.2% | 500 |
| 2022/08/23 | 4,005 | 4,125 | 4,005 | 4,100 | +40 | +1% | 1,100 |
| 2022/08/22 | 4,020 | 4,060 | 4,020 | 4,060 | -15 | -0.4% | 400 |
| 2022/08/19 | 3,995 | 4,075 | 3,990 | 4,075 | +75 | +1.9% | 2,700 |
| 2022/08/18 | 4,005 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 2,800 |
| 2022/08/17 | 4,085 | 4,085 | 4,005 | 4,025 | -60 | -1.5% | 5,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,085 | 4,085 | -10 | -0.2% | 1,000 |
| 2022/08/15 | 4,150 | 4,225 | 4,095 | 4,095 | -175 | -4.1% | 3,100 |
| 2022/08/12 | 4,130 | 4,270 | 4,130 | 4,270 | +140 | +3.4% | 1,100 |
| 2022/08/10 | 4,180 | 4,180 | 4,125 | 4,130 | -90 | -2.1% | 1,400 |
| 2022/08/09 | 4,365 | 4,365 | 4,210 | 4,220 | -145 | -3.3% | 1,900 |
601～
650
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
