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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 4,220 | 4,250 | 4,220 | 4,240 | -5 | -0.1% | 800 |
| 2025/04/18 | 4,250 | 4,250 | 4,245 | 4,245 | +40 | +1% | 200 |
| 2025/04/17 | 4,185 | 4,220 | 4,185 | 4,205 | +20 | +0.5% | 800 |
| 2025/04/16 | 4,235 | 4,235 | 4,170 | 4,185 | -60 | -1.4% | 700 |
| 2025/04/15 | 4,245 | 4,245 | 4,245 | 4,245 | +70 | +1.7% | 100 |
| 2025/04/14 | 4,220 | 4,240 | 4,175 | 4,175 | -45 | -1.1% | 2,600 |
| 2025/04/11 | 4,190 | 4,220 | 4,150 | 4,220 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 4,215 | 4,240 | 4,100 | 4,220 | +95 | +2.3% | 2,600 |
| 2025/04/09 | 4,105 | 4,130 | 4,000 | 4,125 | +20 | +0.5% | 4,300 |
| 2025/04/08 | 3,955 | 4,190 | 3,955 | 4,105 | +195 | +5% | 4,300 |
| 2025/04/07 | 3,840 | 4,050 | 3,815 | 3,910 | -260 | -6.2% | 4,100 |
| 2025/04/04 | 4,170 | 4,195 | 3,850 | 4,170 | ±0 | ±0% | 7,300 |
| 2025/04/03 | 4,300 | 4,310 | 4,155 | 4,170 | -220 | -5% | 6,300 |
| 2025/04/02 | 4,390 | 4,410 | 4,390 | 4,390 | ±0 | ±0% | 500 |
| 2025/04/01 | 4,390 | 4,425 | 4,390 | 4,390 | -10 | -0.2% | 1,000 |
| 2025/03/31 | 4,410 | 4,440 | 4,380 | 4,400 | -80 | -1.8% | 4,700 |
| 2025/03/28 | 4,380 | 4,480 | 4,380 | 4,480 | +105 | +2.4% | 3,700 |
| 2025/03/27 | 4,375 | 4,375 | 4,360 | 4,375 | +15 | +0.3% | 900 |
| 2025/03/26 | 4,365 | 4,365 | 4,360 | 4,360 | -5 | -0.1% | 1,800 |
| 2025/03/25 | 4,350 | 4,370 | 4,350 | 4,365 | ±0 | ±0% | 1,300 |
| 2025/03/24 | 4,370 | 4,375 | 4,355 | 4,365 | +5 | +0.1% | 1,900 |
| 2025/03/21 | 4,370 | 4,375 | 4,355 | 4,360 | ±0 | ±0% | 2,300 |
| 2025/03/19 | 4,375 | 4,375 | 4,360 | 4,360 | ±0 | ±0% | 300 |
| 2025/03/18 | 4,360 | 4,375 | 4,345 | 4,360 | ±0 | ±0% | 1,500 |
| 2025/03/17 | 4,340 | 4,360 | 4,325 | 4,360 | +55 | +1.3% | 2,700 |
| 2025/03/14 | 4,345 | 4,345 | 4,285 | 4,305 | -25 | -0.6% | 1,100 |
| 2025/03/13 | 4,310 | 4,335 | 4,290 | 4,330 | +35 | +0.8% | 5,200 |
| 2025/03/12 | 4,275 | 4,295 | 4,275 | 4,295 | +20 | +0.5% | 700 |
| 2025/03/11 | 4,235 | 4,275 | 4,195 | 4,275 | +20 | +0.5% | 3,000 |
| 2025/03/10 | 4,285 | 4,285 | 4,255 | 4,255 | -10 | -0.2% | 800 |
| 2025/03/07 | 4,245 | 4,265 | 4,240 | 4,265 | +35 | +0.8% | 400 |
| 2025/03/06 | 4,250 | 4,250 | 4,230 | 4,230 | ±0 | ±0% | 200 |
| 2025/03/05 | 4,220 | 4,250 | 4,220 | 4,230 | +10 | +0.2% | 600 |
| 2025/03/04 | 4,195 | 4,235 | 4,195 | 4,220 | +10 | +0.2% | 1,100 |
| 2025/03/03 | 4,170 | 4,210 | 4,160 | 4,210 | +35 | +0.8% | 1,700 |
| 2025/02/28 | 4,225 | 4,225 | 4,010 | 4,175 | -45 | -1.1% | 3,900 |
| 2025/02/27 | 4,215 | 4,245 | 4,215 | 4,220 | +5 | +0.1% | 1,500 |
| 2025/02/26 | 4,215 | 4,225 | 4,215 | 4,215 | ±0 | ±0% | 700 |
| 2025/02/25 | 4,255 | 4,255 | 4,215 | 4,215 | -10 | -0.2% | 600 |
| 2025/02/21 | 4,215 | 4,280 | 4,215 | 4,225 | +10 | +0.2% | 1,100 |
| 2025/02/20 | 4,185 | 4,285 | 4,185 | 4,215 | -20 | -0.5% | 1,000 |
| 2025/02/19 | 4,290 | 4,290 | 4,205 | 4,235 | -20 | -0.5% | 1,300 |
| 2025/02/18 | 4,185 | 4,255 | 4,160 | 4,255 | +95 | +2.3% | 1,900 |
| 2025/02/17 | 4,175 | 4,175 | 4,125 | 4,160 | +55 | +1.3% | 1,000 |
| 2025/02/14 | 4,105 | 4,125 | 4,100 | 4,105 | -60 | -1.4% | 1,000 |
| 2025/02/13 | 4,200 | 4,230 | 4,100 | 4,165 | -15 | -0.4% | 2,200 |
| 2025/02/12 | 4,250 | 4,250 | 4,150 | 4,180 | -75 | -1.8% | 3,000 |
| 2025/02/10 | 4,255 | 4,260 | 4,220 | 4,255 | -10 | -0.2% | 1,300 |
| 2025/02/07 | 4,240 | 4,265 | 4,200 | 4,265 | +25 | +0.6% | 900 |
| 2025/02/06 | 4,220 | 4,260 | 4,220 | 4,240 | +10 | +0.2% | 600 |
51～
100
件表示中 / 1395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 | 420,000円 | +3.9% | -10.3% | 0.36% | 78.33倍 | 5.70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 |
| アールビバン | 104,200円 | +2.5% | -9.6% | 5.76% | 7.91倍 | 0.62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 |
| スーパーＶ | 73,700円 | - | - | 0.00% | - | 5.81倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ｊＧｒｏｕｐ | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 |
| ジェーソン | 70,000円 | +9.6% | +39.6% | 1.86% | 17.94倍 | 1.43倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム
