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 |
---|---|---|---|---|---|---|---|
2020/07/13 | 2,438 | 2,439 | 2,413 | 2,415 | +20 | +0.8% | 4,800 |
2020/07/10 | 2,410 | 2,415 | 2,390 | 2,395 | -26 | -1.1% | 9,100 |
2020/07/09 | 2,425 | 2,425 | 2,400 | 2,421 | -4 | -0.2% | 8,200 |
2020/07/08 | 2,395 | 2,435 | 2,394 | 2,425 | +37 | +1.5% | 7,300 |
2020/07/07 | 2,409 | 2,409 | 2,387 | 2,388 | +2 | +0.1% | 6,100 |
2020/07/06 | 2,394 | 2,412 | 2,373 | 2,386 | +17 | +0.7% | 8,100 |
2020/07/03 | 2,375 | 2,391 | 2,355 | 2,369 | -6 | -0.3% | 5,100 |
2020/07/02 | 2,390 | 2,400 | 2,352 | 2,375 | -15 | -0.6% | 7,700 |
2020/07/01 | 2,390 | 2,400 | 2,380 | 2,390 | ±0 | ±0% | 2,300 |
2020/06/30 | 2,419 | 2,428 | 2,340 | 2,390 | +11 | +0.5% | 11,700 |
2020/06/29 | 2,350 | 2,392 | 2,335 | 2,379 | +27 | +1.1% | 8,000 |
2020/06/26 | 2,368 | 2,398 | 2,338 | 2,352 | -2 | -0.1% | 7,600 |
2020/06/25 | 2,360 | 2,370 | 2,348 | 2,354 | -6 | -0.3% | 3,000 |
2020/06/24 | 2,347 | 2,360 | 2,344 | 2,360 | +10 | +0.4% | 5,200 |
2020/06/23 | 2,325 | 2,350 | 2,325 | 2,350 | +11 | +0.5% | 3,900 |
2020/06/22 | 2,349 | 2,349 | 2,310 | 2,339 | -10 | -0.4% | 3,700 |
2020/06/19 | 2,350 | 2,350 | 2,310 | 2,349 | +4 | +0.2% | 4,600 |
2020/06/18 | 2,350 | 2,350 | 2,295 | 2,345 | +14 | +0.6% | 10,000 |
2020/06/17 | 2,330 | 2,370 | 2,324 | 2,331 | -5 | -0.2% | 8,600 |
2020/06/16 | 2,417 | 2,419 | 2,320 | 2,336 | -84 | -3.5% | 15,300 |
2020/06/15 | 2,415 | 2,525 | 2,357 | 2,420 | +14 | +0.6% | 31,000 |
2020/06/12 | 2,150 | 2,461 | 2,131 | 2,406 | +216 | +9.9% | 149,900 |
2020/06/11 | 2,190 | 2,190 | 2,190 | 2,190 | +400 | +22.3% | 13,300 |
2020/06/10 | 1,746 | 1,790 | 1,746 | 1,790 | +44 | +2.5% | 4,900 |
2020/06/09 | 1,780 | 1,795 | 1,746 | 1,746 | -17 | -1% | 3,900 |
2020/06/08 | 1,724 | 1,763 | 1,724 | 1,763 | +63 | +3.7% | 2,400 |
2020/06/05 | 1,652 | 1,700 | 1,651 | 1,700 | +49 | +3% | 2,600 |
2020/06/04 | 1,699 | 1,699 | 1,651 | 1,651 | -45 | -2.7% | 1,400 |
2020/06/03 | 1,670 | 1,710 | 1,670 | 1,696 | +36 | +2.2% | 2,100 |
2020/06/02 | 1,650 | 1,660 | 1,650 | 1,660 | +29 | +1.8% | 600 |
2020/06/01 | 1,615 | 1,650 | 1,614 | 1,631 | -5 | -0.3% | 1,700 |
2020/05/29 | 1,674 | 1,674 | 1,614 | 1,636 | -30 | -1.8% | 1,900 |
2020/05/28 | 1,680 | 1,690 | 1,633 | 1,666 | -9 | -0.5% | 2,200 |
2020/05/27 | 1,670 | 1,720 | 1,650 | 1,675 | +25 | +1.5% | 1,600 |
2020/05/26 | 1,580 | 1,689 | 1,580 | 1,650 | +78 | +5% | 4,100 |
2020/05/25 | 1,527 | 1,600 | 1,527 | 1,572 | +45 | +2.9% | 3,300 |
2020/05/22 | 1,573 | 1,573 | 1,523 | 1,527 | -6 | -0.4% | 1,700 |
2020/05/21 | 1,531 | 1,533 | 1,513 | 1,533 | +2 | +0.1% | 1,300 |
2020/05/20 | 1,555 | 1,561 | 1,515 | 1,531 | -21 | -1.4% | 1,200 |
2020/05/19 | 1,571 | 1,571 | 1,542 | 1,552 | +21 | +1.4% | 500 |
2020/05/18 | 1,524 | 1,531 | 1,520 | 1,531 | -33 | -2.1% | 400 |
2020/05/15 | 1,564 | 1,567 | 1,511 | 1,564 | +70 | +4.7% | 700 |
2020/05/14 | 1,588 | 1,588 | 1,494 | 1,494 | -93 | -5.9% | 1,700 |
2020/05/13 | 1,540 | 1,587 | 1,540 | 1,587 | +47 | +3.1% | 1,100 |
2020/05/12 | 1,534 | 1,578 | 1,506 | 1,540 | +37 | +2.5% | 3,000 |
2020/05/11 | 1,422 | 1,543 | 1,422 | 1,503 | +82 | +5.8% | 5,400 |
2020/05/08 | 1,410 | 1,439 | 1,410 | 1,421 | +12 | +0.9% | 2,000 |
2020/05/07 | 1,351 | 1,430 | 1,346 | 1,409 | -2 | -0.1% | 6,500 |
2020/05/01 | 1,430 | 1,430 | 1,411 | 1,411 | -14 | -1% | 900 |
2020/04/30 | 1,431 | 1,450 | 1,425 | 1,425 | +1 | +0.1% | 2,300 |
951~
1000
件表示中 / 1128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 | 467,000円 | +9.3% | +62.3% | 0.21% | 91.59倍 | 6.66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 |
クラシコム | 139,900円 | - | - | 1.07% | 16.24倍 | 2.34倍 |
|
ECサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
ハルメクHD | 93,100円 | +8.2% | +39.5% | 0.00% | 16.91倍 | 1.34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 |
はるやま | 59,500円 | +0.2% | -36.3% | 2.61% | 32.44倍 | 0.41倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
シルバーライフ | 89,300円 | +6.8% | +10.9% | 1.68% | 15.64倍 | 1.59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