川辺の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,316 | 1,316 | 1,290 | 1,310 | +1 | +0.1% | 1,100 |
| 2024/09/05 | 1,286 | 1,316 | 1,286 | 1,309 | +1 | +0.1% | 500 |
| 2024/09/04 | 1,299 | 1,313 | 1,280 | 1,308 | ±0 | ±0% | 3,300 |
| 2024/09/03 | 1,308 | 1,308 | 1,308 | 1,308 | +3 | +0.2% | 300 |
| 2024/09/02 | 1,297 | 1,305 | 1,297 | 1,305 | +11 | +0.9% | 300 |
| 2024/08/30 | 1,300 | 1,300 | 1,292 | 1,294 | - | - | 400 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,300 | 1,304 | 1,295 | 1,304 | -1 | -0.1% | 400 |
| 2024/08/27 | 1,302 | 1,305 | 1,302 | 1,305 | +3 | +0.2% | 300 |
| 2024/08/26 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 200 |
| 2024/08/23 | 1,301 | 1,301 | 1,301 | 1,301 | +11 | +0.9% | 200 |
| 2024/08/22 | 1,300 | 1,327 | 1,290 | 1,290 | +9 | +0.7% | 600 |
| 2024/08/21 | 1,300 | 1,300 | 1,281 | 1,281 | -37 | -2.8% | 400 |
| 2024/08/20 | 1,309 | 1,319 | 1,309 | 1,318 | +32 | +2.5% | 500 |
| 2024/08/19 | 1,279 | 1,325 | 1,279 | 1,286 | -7 | -0.5% | 1,200 |
| 2024/08/16 | 1,301 | 1,301 | 1,293 | 1,293 | -7 | -0.5% | 600 |
| 2024/08/15 | 1,270 | 1,328 | 1,256 | 1,300 | +22 | +1.7% | 2,100 |
| 2024/08/14 | 1,268 | 1,284 | 1,253 | 1,278 | +28 | +2.2% | 1,600 |
| 2024/08/13 | 1,252 | 1,303 | 1,250 | 1,250 | -130 | -9.4% | 5,700 |
| 2024/08/09 | 1,250 | 1,380 | 1,250 | 1,380 | +130 | +10.4% | 3,700 |
| 2024/08/08 | 1,210 | 1,250 | 1,210 | 1,250 | +42 | +3.5% | 900 |
| 2024/08/07 | 1,165 | 1,332 | 1,165 | 1,208 | -17 | -1.4% | 4,500 |
| 2024/08/06 | 1,203 | 1,264 | 1,111 | 1,225 | +20 | +1.7% | 7,100 |
| 2024/08/05 | 1,312 | 1,312 | 1,203 | 1,205 | -162 | -11.9% | 3,300 |
| 2024/08/02 | 1,420 | 1,420 | 1,367 | 1,367 | -62 | -4.3% | 3,700 |
| 2024/08/01 | 1,439 | 1,439 | 1,429 | 1,429 | - | - | 800 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,449 | 1,449 | 1,446 | 1,448 | +6 | +0.4% | 800 |
| 2024/07/26 | 1,441 | 1,442 | 1,441 | 1,442 | +1 | +0.1% | 200 |
| 2024/07/25 | 1,461 | 1,461 | 1,437 | 1,441 | -24 | -1.6% | 700 |
| 2024/07/24 | 1,445 | 1,465 | 1,445 | 1,465 | +36 | +2.5% | 200 |
| 2024/07/23 | 1,469 | 1,470 | 1,429 | 1,429 | -38 | -2.6% | 1,700 |
| 2024/07/22 | 1,467 | 1,467 | 1,467 | 1,467 | - | - | 100 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,439 | 1,468 | 1,439 | 1,468 | +32 | +2.2% | 300 |
| 2024/07/17 | 1,467 | 1,467 | 1,436 | 1,436 | -26 | -1.8% | 400 |
| 2024/07/16 | 1,459 | 1,464 | 1,459 | 1,462 | +4 | +0.3% | 300 |
| 2024/07/12 | 1,457 | 1,458 | 1,457 | 1,458 | - | - | 600 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 1,460 | 1,460 | 1,421 | 1,440 | -23 | -1.6% | 3,200 |
| 2024/07/09 | 1,468 | 1,493 | 1,453 | 1,463 | -17 | -1.1% | 1,600 |
| 2024/07/08 | 1,460 | 1,480 | 1,433 | 1,480 | +33 | +2.3% | 2,900 |
| 2024/07/05 | 1,484 | 1,484 | 1,445 | 1,447 | -33 | -2.2% | 1,100 |
| 2024/07/04 | 1,477 | 1,480 | 1,477 | 1,480 | +7 | +0.5% | 1,300 |
| 2024/07/03 | 1,466 | 1,473 | 1,452 | 1,473 | +19 | +1.3% | 700 |
| 2024/07/02 | 1,473 | 1,473 | 1,450 | 1,454 | -20 | -1.4% | 1,200 |
| 2024/07/01 | 1,412 | 1,474 | 1,412 | 1,474 | +62 | +4.4% | 3,100 |
| 2024/06/28 | 1,411 | 1,415 | 1,409 | 1,412 | -6 | -0.4% | 1,700 |
| 2024/06/27 | 1,429 | 1,430 | 1,414 | 1,418 | -12 | -0.8% | 1,400 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「川 辺」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 |
|---|---|---|---|---|---|---|---|---|
| 川 辺 | 125,400円 | +4.9% | +7.9% | 3.99% | 8.09倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| テクノアルファ | 103,400円 | +3.0% | +13.4% | 3.38% | 9.13倍 | 0.99倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| テーオーＨＤ | 26,200円 | +3.9% | +26.7% | 0.00% | 11.19倍 | 3.71倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| イメージワン | 21,600円 | +27.3% | - | 0.00% | - | 1.64倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| 植松商 | 96,600円 | -8.3% | -28.1% | 3.11% | 26.09倍 | 0.71倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
