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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,235 | 3,245 | 3,205 | 3,205 | -45 | -1.4% | 1,300 |
| 2021/08/18 | 3,250 | 3,250 | 3,250 | 3,250 | +25 | +0.8% | 100 |
| 2021/08/17 | 3,300 | 3,300 | 3,215 | 3,225 | -75 | -2.3% | 700 |
| 2021/08/16 | 3,230 | 3,305 | 3,220 | 3,300 | +20 | +0.6% | 1,100 |
| 2021/08/13 | 3,285 | 3,310 | 3,240 | 3,280 | +10 | +0.3% | 1,700 |
| 2021/08/12 | 3,270 | 3,270 | 3,270 | 3,270 | -5 | -0.2% | 200 |
| 2021/08/11 | 3,260 | 3,275 | 3,225 | 3,275 | +30 | +0.9% | 1,700 |
| 2021/08/10 | 3,240 | 3,245 | 3,215 | 3,245 | +5 | +0.2% | 1,400 |
| 2021/08/06 | 3,215 | 3,240 | 3,215 | 3,240 | -10 | -0.3% | 400 |
| 2021/08/05 | 3,250 | 3,255 | 3,230 | 3,250 | +40 | +1.2% | 600 |
| 2021/08/04 | 3,180 | 3,240 | 3,180 | 3,210 | +50 | +1.6% | 1,300 |
| 2021/08/03 | 3,180 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 1,100 |
| 2021/08/02 | 3,130 | 3,175 | 3,130 | 3,170 | +35 | +1.1% | 2,900 |
| 2021/07/30 | 3,235 | 3,235 | 3,000 | 3,135 | -100 | -3.1% | 8,600 |
| 2021/07/29 | 3,400 | 3,450 | 3,235 | 3,235 | -405 | -11.1% | 14,000 |
| 2021/07/28 | 3,605 | 3,640 | 3,585 | 3,640 | +35 | +1% | 9,000 |
| 2021/07/27 | 3,610 | 3,650 | 3,600 | 3,605 | -15 | -0.4% | 4,600 |
| 2021/07/26 | 3,585 | 3,640 | 3,550 | 3,620 | +45 | +1.3% | 3,300 |
| 2021/07/21 | 3,675 | 3,685 | 3,575 | 3,575 | -60 | -1.7% | 4,200 |
| 2021/07/20 | 3,655 | 3,695 | 3,635 | 3,635 | +25 | +0.7% | 3,600 |
| 2021/07/19 | 3,560 | 3,610 | 3,520 | 3,610 | +45 | +1.3% | 3,800 |
| 2021/07/16 | 3,550 | 3,565 | 3,510 | 3,565 | +80 | +2.3% | 3,600 |
| 2021/07/15 | 3,490 | 3,495 | 3,480 | 3,485 | +20 | +0.6% | 2,400 |
| 2021/07/14 | 3,475 | 3,480 | 3,465 | 3,465 | +10 | +0.3% | 1,000 |
| 2021/07/13 | 3,430 | 3,460 | 3,430 | 3,455 | +35 | +1% | 1,700 |
| 2021/07/12 | 3,400 | 3,430 | 3,400 | 3,420 | +30 | +0.9% | 2,400 |
| 2021/07/09 | 3,380 | 3,390 | 3,360 | 3,390 | +10 | +0.3% | 1,900 |
| 2021/07/08 | 3,395 | 3,395 | 3,380 | 3,380 | -15 | -0.4% | 1,300 |
| 2021/07/07 | 3,385 | 3,395 | 3,380 | 3,395 | ±0 | ±0% | 1,500 |
| 2021/07/06 | 3,395 | 3,395 | 3,360 | 3,395 | ±0 | ±0% | 2,200 |
| 2021/07/05 | 3,395 | 3,395 | 3,355 | 3,395 | +50 | +1.5% | 4,000 |
| 2021/07/02 | 3,340 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 700 |
| 2021/07/01 | 3,345 | 3,345 | 3,310 | 3,340 | -5 | -0.1% | 2,700 |
| 2021/06/30 | 3,290 | 3,345 | 3,290 | 3,345 | +60 | +1.8% | 4,800 |
| 2021/06/29 | 3,255 | 3,285 | 3,255 | 3,285 | +50 | +1.5% | 3,000 |
| 2021/06/28 | 3,220 | 3,235 | 3,220 | 3,235 | +15 | +0.5% | 1,500 |
| 2021/06/25 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2021/06/24 | 3,200 | 3,225 | 3,200 | 3,225 | ±0 | ±0% | 700 |
| 2021/06/23 | 3,225 | 3,230 | 3,200 | 3,225 | +5 | +0.2% | 1,600 |
| 2021/06/22 | 3,220 | 3,230 | 3,220 | 3,220 | +15 | +0.5% | 900 |
| 2021/06/21 | 3,225 | 3,225 | 3,165 | 3,205 | -15 | -0.5% | 1,800 |
| 2021/06/18 | 3,205 | 3,225 | 3,200 | 3,220 | -5 | -0.2% | 1,000 |
| 2021/06/17 | 3,220 | 3,225 | 3,215 | 3,225 | +5 | +0.2% | 800 |
| 2021/06/16 | 3,245 | 3,245 | 3,215 | 3,220 | -20 | -0.6% | 600 |
| 2021/06/15 | 3,240 | 3,245 | 3,200 | 3,240 | ±0 | ±0% | 700 |
| 2021/06/14 | 3,225 | 3,245 | 3,225 | 3,240 | +20 | +0.6% | 800 |
| 2021/06/11 | 3,240 | 3,245 | 3,220 | 3,220 | +10 | +0.3% | 800 |
| 2021/06/10 | 3,210 | 3,210 | 3,205 | 3,210 | ±0 | ±0% | 400 |
| 2021/06/09 | 3,245 | 3,245 | 3,080 | 3,210 | -15 | -0.5% | 1,700 |
| 2021/06/08 | 3,240 | 3,240 | 3,225 | 3,225 | +35 | +1.1% | 200 |
801～
850
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
