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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,080 | 4,080 | 4,050 | 4,050 | -25 | -0.6% | 1,100 |
| 2025/01/20 | 4,095 | 4,095 | 4,060 | 4,075 | -20 | -0.5% | 1,000 |
| 2025/01/17 | 4,075 | 4,100 | 4,035 | 4,095 | +20 | +0.5% | 1,600 |
| 2025/01/16 | 4,090 | 4,145 | 4,070 | 4,075 | -5 | -0.1% | 1,800 |
| 2025/01/15 | 4,080 | 4,100 | 4,075 | 4,080 | +5 | +0.1% | 2,300 |
| 2025/01/14 | 4,060 | 4,075 | 4,060 | 4,075 | +15 | +0.4% | 300 |
| 2025/01/10 | 4,060 | 4,060 | 4,040 | 4,060 | ±0 | ±0% | 1,000 |
| 2025/01/09 | 4,055 | 4,070 | 4,010 | 4,060 | +60 | +1.5% | 1,800 |
| 2025/01/08 | 3,995 | 4,000 | 3,965 | 4,000 | +30 | +0.8% | 2,100 |
| 2025/01/07 | 3,950 | 3,990 | 3,945 | 3,970 | +35 | +0.9% | 1,900 |
| 2025/01/06 | 3,960 | 4,000 | 3,900 | 3,935 | +30 | +0.8% | 2,100 |
| 2024/12/30 | 3,955 | 3,955 | 3,880 | 3,905 | +45 | +1.2% | 1,300 |
| 2024/12/27 | 3,865 | 3,890 | 3,845 | 3,860 | +10 | +0.3% | 800 |
| 2024/12/26 | 3,850 | 3,870 | 3,850 | 3,850 | ±0 | ±0% | 2,600 |
| 2024/12/25 | 3,860 | 3,890 | 3,850 | 3,850 | -5 | -0.1% | 2,600 |
| 2024/12/24 | 3,860 | 3,900 | 3,855 | 3,855 | -55 | -1.4% | 1,600 |
| 2024/12/23 | 3,915 | 3,915 | 3,890 | 3,910 | -5 | -0.1% | 500 |
| 2024/12/20 | 3,910 | 3,915 | 3,910 | 3,915 | +45 | +1.2% | 300 |
| 2024/12/19 | 3,905 | 3,905 | 3,870 | 3,870 | ±0 | ±0% | 1,300 |
| 2024/12/18 | 3,880 | 3,880 | 3,870 | 3,870 | -10 | -0.3% | 500 |
| 2024/12/17 | 3,910 | 3,910 | 3,875 | 3,880 | -50 | -1.3% | 800 |
| 2024/12/16 | 3,900 | 3,935 | 3,900 | 3,930 | +30 | +0.8% | 600 |
| 2024/12/13 | 3,860 | 3,905 | 3,850 | 3,900 | +45 | +1.2% | 2,400 |
| 2024/12/12 | 3,860 | 3,900 | 3,855 | 3,855 | -5 | -0.1% | 2,100 |
| 2024/12/11 | 3,940 | 3,940 | 3,850 | 3,860 | -135 | -3.4% | 5,600 |
| 2024/12/10 | 3,855 | 3,995 | 3,855 | 3,995 | +145 | +3.8% | 6,000 |
| 2024/12/09 | 3,825 | 3,850 | 3,815 | 3,850 | +45 | +1.2% | 1,700 |
| 2024/12/06 | 3,785 | 3,830 | 3,785 | 3,805 | +40 | +1.1% | 2,400 |
| 2024/12/05 | 3,800 | 3,830 | 3,765 | 3,765 | -5 | -0.1% | 2,000 |
| 2024/12/04 | 3,795 | 3,800 | 3,770 | 3,770 | -25 | -0.7% | 1,700 |
| 2024/12/03 | 3,780 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 700 |
| 2024/12/02 | 3,770 | 3,785 | 3,750 | 3,775 | +20 | +0.5% | 1,000 |
| 2024/11/29 | 3,750 | 3,755 | 3,700 | 3,755 | +50 | +1.3% | 1,700 |
| 2024/11/28 | 3,705 | 3,745 | 3,705 | 3,705 | -10 | -0.3% | 900 |
| 2024/11/27 | 3,775 | 3,835 | 3,715 | 3,715 | -80 | -2.1% | 3,100 |
| 2024/11/26 | 3,830 | 3,835 | 3,725 | 3,795 | -25 | -0.7% | 1,900 |
| 2024/11/25 | 3,825 | 3,870 | 3,820 | 3,820 | ±0 | ±0% | 1,500 |
| 2024/11/22 | 3,820 | 3,820 | 3,795 | 3,820 | ±0 | ±0% | 700 |
| 2024/11/21 | 3,810 | 3,880 | 3,810 | 3,820 | +10 | +0.3% | 300 |
| 2024/11/20 | 3,800 | 3,810 | 3,785 | 3,810 | +10 | +0.3% | 700 |
| 2024/11/19 | 3,805 | 3,920 | 3,800 | 3,800 | ±0 | ±0% | 2,000 |
| 2024/11/18 | 3,885 | 3,890 | 3,780 | 3,800 | -85 | -2.2% | 2,600 |
| 2024/11/15 | 3,940 | 3,940 | 3,885 | 3,885 | -20 | -0.5% | 700 |
| 2024/11/14 | 3,905 | 3,905 | 3,905 | 3,905 | -35 | -0.9% | 300 |
| 2024/11/13 | 3,985 | 3,985 | 3,915 | 3,940 | +10 | +0.3% | 600 |
| 2024/11/12 | 3,905 | 3,955 | 3,905 | 3,930 | +5 | +0.1% | 800 |
| 2024/11/11 | 3,840 | 4,000 | 3,840 | 3,925 | +85 | +2.2% | 2,100 |
| 2024/11/08 | 3,835 | 3,910 | 3,820 | 3,840 | -35 | -0.9% | 1,400 |
| 2024/11/07 | 3,910 | 3,970 | 3,875 | 3,875 | -15 | -0.4% | 1,800 |
| 2024/11/06 | 3,910 | 3,920 | 3,790 | 3,890 | -30 | -0.8% | 2,300 |
51～
100
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 | 417,000円 | +3.9% | -10.3% | 0.36% | 77.77倍 | 5.66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 | 71,700円 | +12.6% | +64.7% | 1.26% | 24.37倍 | 3.35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 | 100,300円 | -5.5% | -28.1% | 9.97% | 8.30倍 | 0.60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 | 65,800円 | +1.2% | +5.9% | 2.74% | 9.14倍 | 0.69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 | 65,000円 | +11.8% | +10.8% | 2.77% | 10.00倍 | 1.12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
