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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,675 | 3,810 | 3,675 | 3,770 | +100 | +2.7% | 1,800 |
| 2022/03/30 | 3,650 | 3,675 | 3,650 | 3,670 | +10 | +0.3% | 1,200 |
| 2022/03/29 | 3,650 | 3,660 | 3,620 | 3,660 | +25 | +0.7% | 2,400 |
| 2022/03/28 | 3,620 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 800 |
| 2022/03/25 | 3,610 | 3,635 | 3,610 | 3,620 | -15 | -0.4% | 700 |
| 2022/03/24 | 3,620 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 500 |
| 2022/03/23 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2022/03/22 | 3,675 | 3,675 | 3,610 | 3,620 | +15 | +0.4% | 1,700 |
| 2022/03/18 | 3,635 | 3,635 | 3,605 | 3,605 | +5 | +0.1% | 400 |
| 2022/03/17 | 3,560 | 3,600 | 3,535 | 3,600 | +75 | +2.1% | 1,300 |
| 2022/03/16 | 3,500 | 3,550 | 3,500 | 3,525 | +35 | +1% | 1,000 |
| 2022/03/15 | 3,495 | 3,495 | 3,490 | 3,490 | +45 | +1.3% | 500 |
| 2022/03/14 | 3,440 | 3,470 | 3,440 | 3,445 | - | - | 900 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 3,475 | 3,475 | 3,435 | 3,440 | -15 | -0.4% | 400 |
| 2022/03/09 | 3,410 | 3,455 | 3,410 | 3,455 | +5 | +0.1% | 800 |
| 2022/03/08 | 3,430 | 3,450 | 3,425 | 3,450 | +25 | +0.7% | 300 |
| 2022/03/07 | 3,425 | 3,425 | 3,425 | 3,425 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 3,425 | 3,485 | 3,420 | 3,480 | +45 | +1.3% | 1,300 |
| 2022/03/02 | 3,495 | 3,495 | 3,435 | 3,435 | -5 | -0.1% | 300 |
| 2022/03/01 | 3,385 | 3,450 | 3,385 | 3,440 | -15 | -0.4% | 500 |
| 2022/02/28 | 3,595 | 3,595 | 3,455 | 3,455 | +70 | +2.1% | 2,600 |
| 2022/02/25 | 3,420 | 3,420 | 3,345 | 3,385 | +15 | +0.4% | 800 |
| 2022/02/24 | 3,440 | 3,440 | 3,370 | 3,370 | -20 | -0.6% | 600 |
| 2022/02/22 | 3,375 | 3,490 | 3,375 | 3,390 | +10 | +0.3% | 1,300 |
| 2022/02/21 | 3,370 | 3,500 | 3,370 | 3,380 | +20 | +0.6% | 1,400 |
| 2022/02/18 | 3,360 | 3,365 | 3,360 | 3,360 | ±0 | ±0% | 300 |
| 2022/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | -20 | -0.6% | 100 |
| 2022/02/16 | 3,310 | 3,380 | 3,310 | 3,380 | +75 | +2.3% | 900 |
| 2022/02/15 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 100 |
| 2022/02/14 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 600 |
| 2022/02/10 | 3,300 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 400 |
| 2022/02/09 | 3,300 | 3,300 | 3,300 | 3,300 | +15 | +0.5% | 200 |
| 2022/02/08 | 3,285 | 3,285 | 3,285 | 3,285 | +5 | +0.2% | 200 |
| 2022/02/07 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 300 |
| 2022/02/04 | 3,270 | 3,285 | 3,250 | 3,285 | - | - | 400 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 3,295 | 3,295 | 3,235 | 3,280 | -20 | -0.6% | 1,000 |
| 2022/02/01 | 3,270 | 3,300 | 3,270 | 3,300 | +40 | +1.2% | 800 |
| 2022/01/31 | 3,245 | 3,260 | 3,230 | 3,260 | +25 | +0.8% | 1,400 |
| 2022/01/28 | 3,235 | 3,240 | 3,235 | 3,235 | ±0 | ±0% | 1,000 |
| 2022/01/27 | 3,245 | 3,245 | 3,205 | 3,235 | -15 | -0.5% | 2,000 |
| 2022/01/26 | 3,255 | 3,255 | 3,245 | 3,250 | +15 | +0.5% | 700 |
| 2022/01/25 | 3,260 | 3,300 | 3,235 | 3,235 | -25 | -0.8% | 1,400 |
| 2022/01/24 | 3,250 | 3,260 | 3,250 | 3,260 | +30 | +0.9% | 1,000 |
| 2022/01/21 | 3,235 | 3,265 | 3,230 | 3,230 | -20 | -0.6% | 1,500 |
| 2022/01/20 | 3,215 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 1,700 |
| 2022/01/19 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 900 |
| 2022/01/18 | 3,270 | 3,270 | 3,245 | 3,245 | -45 | -1.4% | 500 |
651～
700
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
