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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/20 | 5,970 | 6,040 | 5,970 | 6,000 | +30 | +0.5% | 1,400 |
| 2023/06/19 | 5,990 | 5,990 | 5,890 | 5,970 | +30 | +0.5% | 1,000 |
| 2023/06/16 | 5,900 | 5,970 | 5,900 | 5,940 | +50 | +0.8% | 2,600 |
| 2023/06/15 | 5,820 | 5,890 | 5,810 | 5,890 | +50 | +0.9% | 3,100 |
| 2023/06/14 | 5,720 | 5,850 | 5,700 | 5,840 | +140 | +2.5% | 5,300 |
| 2023/06/13 | 5,720 | 5,720 | 5,680 | 5,700 | ±0 | ±0% | 2,200 |
| 2023/06/12 | 5,670 | 5,710 | 5,670 | 5,700 | +10 | +0.2% | 2,300 |
| 2023/06/09 | 5,680 | 5,710 | 5,680 | 5,690 | ±0 | ±0% | 600 |
| 2023/06/08 | 5,690 | 5,690 | 5,690 | 5,690 | -20 | -0.4% | 100 |
| 2023/06/07 | 5,720 | 5,720 | 5,710 | 5,710 | -10 | -0.2% | 400 |
| 2023/06/06 | 5,710 | 5,720 | 5,710 | 5,720 | -10 | -0.2% | 700 |
| 2023/06/05 | 5,690 | 5,730 | 5,620 | 5,730 | +10 | +0.2% | 2,900 |
401～
450
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
