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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,245 | 3,270 | 3,225 | 3,270 | +35 | +1.1% | 2,500 |
| 2023/08/30 | 3,240 | 3,240 | 3,205 | 3,235 | ±0 | ±0% | 2,200 |
| 2023/08/29 | 3,220 | 3,235 | 3,220 | 3,235 | +30 | +0.9% | 900 |
| 2023/08/28 | 3,210 | 3,220 | 3,200 | 3,205 | -10 | -0.3% | 3,500 |
| 2023/08/25 | 3,210 | 3,220 | 3,210 | 3,215 | -15 | -0.5% | 1,900 |
| 2023/08/24 | 3,220 | 3,240 | 3,215 | 3,230 | ±0 | ±0% | 1,300 |
| 2023/08/23 | 3,205 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 3,100 |
| 2023/08/22 | 3,220 | 3,230 | 3,200 | 3,205 | -15 | -0.5% | 2,800 |
| 2023/08/21 | 3,230 | 3,240 | 3,215 | 3,220 | -20 | -0.6% | 3,700 |
| 2023/08/18 | 3,225 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 3,400 |
| 2023/08/17 | 3,260 | 3,260 | 3,225 | 3,225 | -30 | -0.9% | 3,400 |
| 2023/08/16 | 3,250 | 3,255 | 3,235 | 3,255 | +5 | +0.2% | 2,400 |
| 2023/08/15 | 3,230 | 3,275 | 3,230 | 3,250 | +25 | +0.8% | 2,600 |
| 2023/08/14 | 3,225 | 3,245 | 3,220 | 3,225 | ±0 | ±0% | 2,500 |
| 2023/08/10 | 3,230 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 2,300 |
| 2023/08/09 | 3,235 | 3,250 | 3,235 | 3,240 | +5 | +0.2% | 1,200 |
| 2023/08/08 | 3,255 | 3,255 | 3,235 | 3,235 | -15 | -0.5% | 3,000 |
| 2023/08/07 | 3,270 | 3,275 | 3,245 | 3,250 | -5 | -0.2% | 2,600 |
| 2023/08/04 | 3,260 | 3,275 | 3,225 | 3,255 | ±0 | ±0% | 2,500 |
| 2023/08/03 | 3,360 | 3,365 | 3,235 | 3,255 | -100 | -3% | 5,300 |
| 2023/08/02 | 3,245 | 3,370 | 3,245 | 3,355 | +110 | +3.4% | 12,400 |
| 2023/08/01 | 3,165 | 3,245 | 3,150 | 3,245 | +55 | +1.7% | 10,200 |
| 2023/07/31 | 3,365 | 3,380 | 3,155 | 3,190 | -175 | -5.2% | 19,300 |
| 2023/07/28 | 3,265 | 3,445 | 3,265 | 3,365 | -3,745 | -52.7% | 29,100 |
| 2023/07/27 | 7,100 | 7,200 | 7,100 | 7,110 | +10 | +0.1% | 7,000 |
| 2023/07/26 | 7,070 | 7,110 | 7,050 | 7,100 | +30 | +0.4% | 3,200 |
| 2023/07/25 | 7,030 | 7,100 | 7,000 | 7,070 | +50 | +0.7% | 3,100 |
| 2023/07/24 | 7,040 | 7,140 | 6,980 | 7,020 | -10 | -0.1% | 4,800 |
| 2023/07/21 | 7,050 | 7,150 | 6,940 | 7,030 | -20 | -0.3% | 3,500 |
| 2023/07/20 | 6,980 | 7,070 | 6,910 | 7,050 | +70 | +1% | 1,700 |
| 2023/07/19 | 7,000 | 7,000 | 6,870 | 6,980 | +20 | +0.3% | 1,700 |
| 2023/07/18 | 6,790 | 7,090 | 6,790 | 6,960 | +170 | +2.5% | 3,500 |
| 2023/07/14 | 6,990 | 6,990 | 6,620 | 6,790 | +100 | +1.5% | 5,700 |
| 2023/07/13 | 7,010 | 7,480 | 6,570 | 6,690 | -280 | -4% | 13,000 |
| 2023/07/12 | 6,320 | 6,970 | 6,320 | 6,970 | +570 | +8.9% | 12,100 |
| 2023/07/11 | 6,490 | 6,490 | 6,170 | 6,400 | +510 | +8.7% | 19,800 |
| 2023/07/10 | 6,000 | 6,000 | 5,890 | 5,890 | -110 | -1.8% | 3,400 |
| 2023/07/07 | 6,010 | 6,020 | 5,970 | 6,000 | -20 | -0.3% | 2,700 |
| 2023/07/06 | 6,040 | 6,040 | 5,990 | 6,020 | -20 | -0.3% | 1,800 |
| 2023/07/05 | 6,010 | 6,050 | 6,010 | 6,040 | +30 | +0.5% | 2,500 |
| 2023/07/04 | 6,010 | 6,010 | 5,980 | 6,010 | +10 | +0.2% | 1,400 |
| 2023/07/03 | 5,990 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 1,900 |
| 2023/06/30 | 6,000 | 6,010 | 5,930 | 5,990 | -20 | -0.3% | 3,700 |
| 2023/06/29 | 5,930 | 6,050 | 5,930 | 6,010 | +80 | +1.3% | 3,500 |
| 2023/06/28 | 5,910 | 5,930 | 5,910 | 5,930 | -10 | -0.2% | 200 |
| 2023/06/27 | 5,790 | 5,940 | 5,790 | 5,940 | +100 | +1.7% | 1,200 |
| 2023/06/26 | 5,990 | 5,990 | 5,750 | 5,840 | -150 | -2.5% | 2,100 |
| 2023/06/23 | 6,030 | 6,060 | 5,990 | 5,990 | -60 | -1% | 2,200 |
| 2023/06/22 | 6,020 | 6,050 | 6,020 | 6,050 | +30 | +0.5% | 700 |
| 2023/06/21 | 6,000 | 6,020 | 5,990 | 6,020 | +20 | +0.3% | 700 |
301～
350
件表示中 / 1246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 |
| メディ一光 | 207,000円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.57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 |
| シルバーライフ | 75,300円 | +7.0% | +6.7% | 2.12% | 11.69倍 | 1.28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 |
| 梅の花 | 90,400円 | +1.5% | -1.6% | 1.11% | 23.09倍 | 6.78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」 |
| ＮＡＴＴＹＨＤ | 331,500円 | +3.4% | -87.9% | 0.30% | 810.51倍 | 3.17倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
