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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,405 | 4,410 | 4,405 | 4,410 | - | - | 400 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 4,485 | 4,485 | 4,385 | 4,385 | -45 | -1% | 1,400 |
| 2022/06/10 | 4,390 | 4,430 | 4,380 | 4,430 | +30 | +0.7% | 1,400 |
| 2022/06/09 | 4,385 | 4,455 | 4,385 | 4,400 | -75 | -1.7% | 1,300 |
| 2022/06/08 | 4,405 | 4,480 | 4,405 | 4,475 | +25 | +0.6% | 1,600 |
| 2022/06/07 | 4,365 | 4,480 | 4,365 | 4,450 | +150 | +3.5% | 1,900 |
| 2022/06/06 | 4,260 | 4,335 | 4,260 | 4,300 | +25 | +0.6% | 1,300 |
| 2022/06/03 | 4,235 | 4,275 | 4,235 | 4,275 | +45 | +1.1% | 700 |
| 2022/06/02 | 4,170 | 4,230 | 4,170 | 4,230 | +60 | +1.4% | 1,600 |
| 2022/06/01 | 4,155 | 4,180 | 4,150 | 4,170 | -10 | -0.2% | 2,200 |
| 2022/05/31 | 4,150 | 4,185 | 4,150 | 4,180 | +30 | +0.7% | 1,000 |
| 2022/05/30 | 4,115 | 4,170 | 4,115 | 4,150 | +35 | +0.9% | 1,800 |
| 2022/05/27 | 4,100 | 4,145 | 4,100 | 4,115 | +35 | +0.9% | 2,400 |
| 2022/05/26 | 4,090 | 4,090 | 4,080 | 4,080 | -15 | -0.4% | 300 |
| 2022/05/25 | 4,055 | 4,095 | 4,055 | 4,095 | +45 | +1.1% | 900 |
| 2022/05/24 | 4,050 | 4,050 | 4,050 | 4,050 | +5 | +0.1% | 400 |
| 2022/05/23 | 4,030 | 4,065 | 4,030 | 4,045 | +20 | +0.5% | 700 |
| 2022/05/20 | 4,025 | 4,030 | 4,020 | 4,025 | +15 | +0.4% | 600 |
| 2022/05/19 | 4,025 | 4,025 | 4,010 | 4,010 | +5 | +0.1% | 200 |
| 2022/05/18 | 4,015 | 4,015 | 4,005 | 4,005 | -15 | -0.4% | 400 |
| 2022/05/17 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 400 |
| 2022/05/16 | 4,050 | 4,060 | 4,020 | 4,020 | -10 | -0.2% | 500 |
| 2022/05/13 | 4,005 | 4,030 | 4,005 | 4,030 | +30 | +0.8% | 800 |
| 2022/05/12 | 4,025 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 1,300 |
| 2022/05/11 | 4,025 | 4,025 | 4,025 | 4,025 | +30 | +0.8% | 400 |
| 2022/05/10 | 4,005 | 4,005 | 3,995 | 3,995 | -40 | -1% | 200 |
| 2022/05/09 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 500 |
| 2022/05/06 | 4,060 | 4,060 | 4,035 | 4,035 | +45 | +1.1% | 500 |
| 2022/05/02 | 3,965 | 3,990 | 3,965 | 3,990 | -25 | -0.6% | 1,000 |
| 2022/04/28 | 4,065 | 4,065 | 4,015 | 4,015 | -5 | -0.1% | 900 |
| 2022/04/27 | 3,955 | 4,050 | 3,955 | 4,020 | +45 | +1.1% | 1,500 |
| 2022/04/26 | 3,930 | 3,975 | 3,930 | 3,975 | +45 | +1.1% | 500 |
| 2022/04/25 | 3,945 | 3,945 | 3,915 | 3,930 | -15 | -0.4% | 500 |
| 2022/04/22 | 3,940 | 3,965 | 3,940 | 3,945 | -10 | -0.3% | 1,200 |
| 2022/04/21 | 3,935 | 3,960 | 3,910 | 3,955 | +25 | +0.6% | 1,400 |
| 2022/04/20 | 3,920 | 3,930 | 3,920 | 3,930 | +30 | +0.8% | 200 |
| 2022/04/19 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2022/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | -75 | -1.9% | 1,000 |
| 2022/04/15 | 3,980 | 3,980 | 3,955 | 3,975 | -5 | -0.1% | 400 |
| 2022/04/14 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 600 |
| 2022/04/13 | 3,900 | 4,050 | 3,900 | 4,015 | +115 | +2.9% | 1,100 |
| 2022/04/12 | 3,870 | 3,900 | 3,860 | 3,900 | +65 | +1.7% | 700 |
| 2022/04/11 | 3,815 | 3,835 | 3,815 | 3,835 | +20 | +0.5% | 1,400 |
| 2022/04/08 | 4,100 | 4,100 | 3,750 | 3,815 | -260 | -6.4% | 5,800 |
| 2022/04/07 | 4,095 | 4,095 | 4,075 | 4,075 | -20 | -0.5% | 700 |
| 2022/04/06 | 4,100 | 4,100 | 4,000 | 4,095 | +5 | +0.1% | 3,200 |
| 2022/04/05 | 3,950 | 4,155 | 3,950 | 4,090 | +150 | +3.8% | 3,000 |
| 2022/04/04 | 3,845 | 3,940 | 3,845 | 3,940 | +100 | +2.6% | 2,500 |
| 2022/04/01 | 3,770 | 3,840 | 3,770 | 3,840 | +70 | +1.9% | 1,700 |
601～
650
件表示中 / 1247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 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41倍 |
|
東海地域を中心に中華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 |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73倍 | 4.00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 |
| メディ一光 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.56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 |
| 梅の花 | 90,500円 | +1.5% | -1.6% | 1.10% | 23.12倍 | 6.79倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| シルバーライフ | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
