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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,605 | 3,610 | 3,500 | 3,555 | -60 | -1.7% | 5,700 |
| 2024/02/21 | 3,595 | 3,615 | 3,580 | 3,615 | ±0 | ±0% | 1,400 |
| 2024/02/20 | 3,625 | 3,625 | 3,605 | 3,615 | -5 | -0.1% | 1,500 |
| 2024/02/19 | 3,610 | 3,625 | 3,610 | 3,620 | +15 | +0.4% | 1,800 |
| 2024/02/16 | 3,620 | 3,630 | 3,585 | 3,605 | -15 | -0.4% | 2,700 |
| 2024/02/15 | 3,630 | 3,630 | 3,615 | 3,620 | -10 | -0.3% | 1,400 |
| 2024/02/14 | 3,600 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 900 |
| 2024/02/13 | 3,590 | 3,645 | 3,585 | 3,600 | +15 | +0.4% | 3,200 |
| 2024/02/09 | 3,570 | 3,585 | 3,565 | 3,585 | +20 | +0.6% | 1,300 |
| 2024/02/08 | 3,560 | 3,575 | 3,560 | 3,565 | +15 | +0.4% | 1,100 |
| 2024/02/07 | 3,575 | 3,575 | 3,550 | 3,550 | -10 | -0.3% | 1,500 |
| 2024/02/06 | 3,555 | 3,580 | 3,555 | 3,560 | +5 | +0.1% | 1,300 |
| 2024/02/05 | 3,580 | 3,580 | 3,550 | 3,555 | -15 | -0.4% | 1,000 |
| 2024/02/02 | 3,595 | 3,595 | 3,550 | 3,570 | +30 | +0.8% | 1,400 |
| 2024/02/01 | 3,565 | 3,565 | 3,540 | 3,540 | -5 | -0.1% | 1,400 |
| 2024/01/31 | 3,585 | 3,590 | 3,535 | 3,545 | -30 | -0.8% | 3,700 |
| 2024/01/30 | 3,580 | 3,620 | 3,575 | 3,575 | -20 | -0.6% | 2,700 |
| 2024/01/29 | 3,600 | 3,605 | 3,560 | 3,595 | -10 | -0.3% | 5,600 |
| 2024/01/26 | 3,505 | 3,645 | 3,505 | 3,605 | +95 | +2.7% | 3,800 |
| 2024/01/25 | 3,465 | 3,535 | 3,465 | 3,510 | +45 | +1.3% | 2,800 |
| 2024/01/24 | 3,405 | 3,465 | 3,405 | 3,465 | +65 | +1.9% | 4,900 |
| 2024/01/23 | 3,405 | 3,415 | 3,400 | 3,400 | +5 | +0.1% | 2,400 |
| 2024/01/22 | 3,385 | 3,410 | 3,380 | 3,395 | +20 | +0.6% | 4,000 |
| 2024/01/19 | 3,370 | 3,385 | 3,365 | 3,375 | +5 | +0.1% | 2,700 |
| 2024/01/18 | 3,345 | 3,370 | 3,345 | 3,370 | +15 | +0.4% | 1,800 |
| 2024/01/17 | 3,335 | 3,370 | 3,335 | 3,355 | +20 | +0.6% | 5,400 |
| 2024/01/16 | 3,350 | 3,355 | 3,330 | 3,335 | -5 | -0.1% | 1,600 |
| 2024/01/15 | 3,350 | 3,365 | 3,330 | 3,340 | +20 | +0.6% | 2,400 |
| 2024/01/12 | 3,290 | 3,335 | 3,290 | 3,320 | -20 | -0.6% | 6,000 |
| 2024/01/11 | 3,320 | 3,355 | 3,320 | 3,340 | +20 | +0.6% | 2,600 |
| 2024/01/10 | 3,310 | 3,340 | 3,305 | 3,320 | +10 | +0.3% | 3,100 |
| 2024/01/09 | 3,315 | 3,315 | 3,295 | 3,310 | +20 | +0.6% | 3,500 |
| 2024/01/05 | 3,315 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 3,700 |
| 2024/01/04 | 3,300 | 3,315 | 3,275 | 3,300 | +20 | +0.6% | 2,000 |
| 2023/12/29 | 3,255 | 3,280 | 3,245 | 3,280 | +45 | +1.4% | 4,500 |
| 2023/12/28 | 3,205 | 3,245 | 3,205 | 3,235 | +30 | +0.9% | 1,000 |
| 2023/12/27 | 3,190 | 3,245 | 3,190 | 3,205 | +10 | +0.3% | 2,500 |
| 2023/12/26 | 3,150 | 3,195 | 3,150 | 3,195 | +45 | +1.4% | 2,000 |
| 2023/12/25 | 3,110 | 3,150 | 3,110 | 3,150 | +30 | +1% | 1,000 |
| 2023/12/22 | 3,110 | 3,165 | 3,110 | 3,120 | +10 | +0.3% | 2,100 |
| 2023/12/21 | 3,150 | 3,155 | 3,110 | 3,110 | -45 | -1.4% | 3,200 |
| 2023/12/20 | 3,180 | 3,210 | 3,155 | 3,155 | -25 | -0.8% | 1,800 |
| 2023/12/19 | 3,175 | 3,200 | 3,170 | 3,180 | -30 | -0.9% | 3,000 |
| 2023/12/18 | 3,220 | 3,245 | 3,175 | 3,210 | -55 | -1.7% | 2,700 |
| 2023/12/15 | 3,210 | 3,265 | 3,210 | 3,265 | +15 | +0.5% | 2,500 |
| 2023/12/14 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 2,200 |
| 2023/12/13 | 3,230 | 3,270 | 3,230 | 3,270 | +25 | +0.8% | 1,300 |
| 2023/12/12 | 3,245 | 3,260 | 3,245 | 3,245 | -10 | -0.3% | 1,000 |
| 2023/12/11 | 3,270 | 3,270 | 3,250 | 3,255 | -25 | -0.8% | 1,700 |
| 2023/12/08 | 3,285 | 3,290 | 3,270 | 3,280 | -10 | -0.3% | 1,600 |
51～
100
件表示中 / 1112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 | 476,000円 | +9.3% | +62.3% | 0.21% | 93.35倍 | 6.79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 |
| きちりＨＤ | 91,400円 | +26.1% | - | 0.82% | 29.57倍 | 15.40倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 80,100円 | +12.6% | +64.7% | 1.12% | 27.23倍 | 4.00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 |
| ハルメクＨＤ | 93,200円 | +7.9% | -66.5% | 0.00% | 25.38倍 | 1.36倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| メディ一光 | 248,600円 | +15.9% | +2.8% | 2.01% | 7.72倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
