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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,225 | 3,230 | 3,190 | 3,190 | -20 | -0.6% | 1,300 |
| 2021/06/04 | 3,280 | 3,280 | 3,210 | 3,210 | -5 | -0.2% | 2,200 |
| 2021/06/03 | 3,285 | 3,285 | 3,215 | 3,215 | -50 | -1.5% | 2,900 |
| 2021/06/02 | 3,265 | 3,270 | 3,250 | 3,265 | +15 | +0.5% | 1,900 |
| 2021/06/01 | 3,150 | 3,270 | 3,150 | 3,250 | +65 | +2% | 2,600 |
| 2021/05/31 | 3,110 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 2,200 |
| 2021/05/28 | 3,065 | 3,100 | 3,060 | 3,100 | +35 | +1.1% | 4,000 |
| 2021/05/27 | 3,060 | 3,070 | 3,060 | 3,065 | ±0 | ±0% | 500 |
| 2021/05/26 | 3,070 | 3,075 | 3,065 | 3,065 | -10 | -0.3% | 900 |
| 2021/05/25 | 3,075 | 3,080 | 3,075 | 3,075 | +5 | +0.2% | 500 |
| 2021/05/24 | 3,075 | 3,090 | 3,070 | 3,070 | +10 | +0.3% | 1,000 |
| 2021/05/21 | 3,070 | 3,070 | 3,055 | 3,060 | -10 | -0.3% | 600 |
| 2021/05/20 | 3,070 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 500 |
| 2021/05/19 | 3,050 | 3,070 | 3,050 | 3,070 | +25 | +0.8% | 200 |
| 2021/05/18 | 3,050 | 3,080 | 3,045 | 3,045 | ±0 | ±0% | 900 |
| 2021/05/17 | 3,040 | 3,045 | 3,040 | 3,045 | +5 | +0.2% | 200 |
| 2021/05/14 | 3,070 | 3,070 | 3,040 | 3,040 | -20 | -0.7% | 200 |
| 2021/05/13 | 3,095 | 3,095 | 2,990 | 3,060 | -35 | -1.1% | 4,300 |
| 2021/05/12 | 3,090 | 3,095 | 3,090 | 3,095 | +40 | +1.3% | 600 |
| 2021/05/11 | 3,035 | 3,055 | 3,030 | 3,055 | +20 | +0.7% | 1,100 |
| 2021/05/10 | 3,080 | 3,080 | 3,030 | 3,035 | +15 | +0.5% | 300 |
| 2021/05/07 | 3,050 | 3,050 | 3,020 | 3,020 | ±0 | ±0% | 1,200 |
| 2021/05/06 | 3,020 | 3,020 | 3,020 | 3,020 | ±0 | ±0% | 300 |
| 2021/04/30 | 3,005 | 3,045 | 3,005 | 3,020 | +5 | +0.2% | 1,500 |
| 2021/04/28 | 3,040 | 3,060 | 3,010 | 3,015 | -30 | -1% | 700 |
| 2021/04/27 | 3,075 | 3,075 | 3,045 | 3,045 | -30 | -1% | 300 |
| 2021/04/26 | 3,075 | 3,075 | 3,060 | 3,075 | +25 | +0.8% | 800 |
| 2021/04/23 | 3,020 | 3,075 | 3,020 | 3,050 | -25 | -0.8% | 700 |
| 2021/04/22 | 3,005 | 3,075 | 3,005 | 3,075 | +15 | +0.5% | 1,300 |
| 2021/04/21 | 2,972 | 3,065 | 2,972 | 3,060 | +30 | +1% | 2,300 |
| 2021/04/20 | 3,050 | 3,080 | 3,010 | 3,030 | -70 | -2.3% | 800 |
| 2021/04/19 | 3,100 | 3,105 | 3,015 | 3,100 | +65 | +2.1% | 1,100 |
| 2021/04/16 | 3,000 | 3,035 | 2,987 | 3,035 | +35 | +1.2% | 1,300 |
| 2021/04/15 | 3,000 | 3,000 | 2,999 | 3,000 | ±0 | ±0% | 700 |
| 2021/04/14 | 3,040 | 3,070 | 3,000 | 3,000 | +2 | +0.1% | 6,000 |
| 2021/04/13 | 2,954 | 2,999 | 2,952 | 2,998 | +58 | +2% | 3,800 |
| 2021/04/12 | 2,875 | 2,950 | 2,875 | 2,940 | +70 | +2.4% | 4,500 |
| 2021/04/09 | 2,847 | 2,870 | 2,845 | 2,870 | +25 | +0.9% | 1,500 |
| 2021/04/08 | 2,833 | 2,848 | 2,830 | 2,845 | +15 | +0.5% | 900 |
| 2021/04/07 | 2,804 | 2,830 | 2,800 | 2,830 | +26 | +0.9% | 3,500 |
| 2021/04/06 | 2,803 | 2,804 | 2,795 | 2,804 | +3 | +0.1% | 900 |
| 2021/04/05 | 2,775 | 2,801 | 2,775 | 2,801 | +1 | ±0% | 400 |
| 2021/04/02 | 2,804 | 2,804 | 2,800 | 2,800 | +29 | +1% | 400 |
| 2021/04/01 | 2,801 | 2,803 | 2,770 | 2,771 | -32 | -1.1% | 1,000 |
| 2021/03/31 | 2,805 | 2,805 | 2,799 | 2,803 | +3 | +0.1% | 600 |
| 2021/03/30 | 2,788 | 2,800 | 2,788 | 2,800 | +12 | +0.4% | 600 |
| 2021/03/29 | 2,805 | 2,805 | 2,771 | 2,788 | -17 | -0.6% | 2,200 |
| 2021/03/26 | 2,780 | 2,805 | 2,780 | 2,805 | ±0 | ±0% | 900 |
| 2021/03/25 | 2,780 | 2,805 | 2,775 | 2,805 | +25 | +0.9% | 1,800 |
| 2021/03/24 | 2,780 | 2,780 | 2,760 | 2,780 | -10 | -0.4% | 1,800 |
851～
900
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
