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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 500 |
2019/12/30 | 1,527 | 1,527 | 1,500 | 1,500 | -3 | -0.2% | 500 |
2019/12/27 | 1,503 | 1,503 | 1,503 | 1,503 | +8 | +0.5% | 200 |
2019/12/26 | 1,497 | 1,501 | 1,495 | 1,495 | -5 | -0.3% | 900 |
2019/12/25 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 1,200 |
2019/12/24 | 1,498 | 1,511 | 1,498 | 1,500 | -2 | -0.1% | 1,200 |
2019/12/23 | 1,500 | 1,502 | 1,500 | 1,502 | -6 | -0.4% | 1,100 |
2019/12/20 | 1,510 | 1,510 | 1,508 | 1,508 | -2 | -0.1% | 400 |
2019/12/19 | 1,500 | 1,510 | 1,500 | 1,510 | - | - | 1,100 |
2019/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/16 | 1,490 | 1,510 | 1,483 | 1,509 | +18 | +1.2% | 3,100 |
2019/12/13 | 1,493 | 1,493 | 1,480 | 1,491 | +9 | +0.6% | 700 |
2019/12/12 | 1,485 | 1,485 | 1,482 | 1,482 | -10 | -0.7% | 200 |
2019/12/11 | 1,492 | 1,492 | 1,482 | 1,492 | -1 | -0.1% | 700 |
2019/12/10 | 1,478 | 1,494 | 1,478 | 1,493 | -1 | -0.1% | 600 |
2019/12/09 | 1,474 | 1,494 | 1,472 | 1,494 | +16 | +1.1% | 800 |
2019/12/06 | 1,473 | 1,478 | 1,473 | 1,478 | +5 | +0.3% | 1,400 |
2019/12/05 | 1,472 | 1,473 | 1,471 | 1,473 | ±0 | ±0% | 500 |
2019/12/04 | 1,471 | 1,488 | 1,471 | 1,473 | +2 | +0.1% | 700 |
2019/12/03 | 1,470 | 1,471 | 1,470 | 1,471 | ±0 | ±0% | 1,900 |
2019/12/02 | 1,472 | 1,472 | 1,470 | 1,471 | -1 | -0.1% | 1,800 |
2019/11/29 | 1,472 | 1,472 | 1,472 | 1,472 | -7 | -0.5% | 200 |
2019/11/28 | 1,473 | 1,479 | 1,473 | 1,479 | ±0 | ±0% | 1,100 |
2019/11/27 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 200 |
2019/11/26 | 1,475 | 1,479 | 1,475 | 1,479 | +8 | +0.5% | 300 |
2019/11/25 | 1,475 | 1,475 | 1,471 | 1,471 | ±0 | ±0% | 400 |
2019/11/22 | 1,482 | 1,482 | 1,471 | 1,471 | -13 | -0.9% | 300 |
2019/11/21 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
2019/11/20 | 1,484 | 1,484 | 1,484 | 1,484 | -2 | -0.1% | 200 |
2019/11/19 | 1,486 | 1,486 | 1,486 | 1,486 | +1 | +0.1% | 100 |
2019/11/18 | 1,485 | 1,485 | 1,485 | 1,485 | +2 | +0.1% | 100 |
2019/11/15 | 1,484 | 1,486 | 1,471 | 1,483 | +4 | +0.3% | 700 |
2019/11/14 | 1,478 | 1,479 | 1,478 | 1,479 | ±0 | ±0% | 1,500 |
2019/11/13 | 1,475 | 1,479 | 1,475 | 1,479 | +4 | +0.3% | 4,300 |
2019/11/12 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 100 |
2019/11/11 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 1,100 |
2019/11/08 | 1,477 | 1,478 | 1,470 | 1,470 | ±0 | ±0% | 700 |
2019/11/07 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 800 |
2019/11/06 | 1,475 | 1,479 | 1,475 | 1,475 | -1 | -0.1% | 400 |
2019/11/05 | 1,462 | 1,476 | 1,462 | 1,476 | +14 | +1% | 1,000 |
2019/11/01 | 1,462 | 1,462 | 1,462 | 1,462 | -1 | -0.1% | 100 |
2019/10/31 | 1,462 | 1,463 | 1,462 | 1,463 | -9 | -0.6% | 200 |
2019/10/30 | 1,459 | 1,472 | 1,459 | 1,472 | ±0 | ±0% | 1,300 |
2019/10/29 | 1,470 | 1,472 | 1,460 | 1,472 | +1 | +0.1% | 900 |
2019/10/28 | 1,472 | 1,472 | 1,471 | 1,471 | ±0 | ±0% | 500 |
2019/10/25 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 500 |
2019/10/24 | 1,466 | 1,476 | 1,466 | 1,470 | +5 | +0.3% | 600 |
2019/10/23 | 1,479 | 1,479 | 1,465 | 1,465 | -14 | -0.9% | 1,000 |
2019/10/21 | 1,449 | 1,479 | 1,448 | 1,479 | +16 | +1.1% | 1,200 |
1351~
1400
件表示中 / 3740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 | 126,400円 | +5.5% | -9.1% | 3.96% | 10.25倍 | 0.33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 |
タカチホ | 366,000円 | +7.8% | +3.2% | 2.19% | 8.09倍 | 1.13倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
コンセック | 126,700円 | 0.0% | +400.0% | 2.13% | 13.11倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
ビカダンHD | 45,700円 | +8.9% | +11.1% | 1.97% | 26.74倍 | 3.68倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が2本柱。ブライダル装花、システム開発事業も |
栄電子 | 45,500円 | +21.7% | +98.8% | 2.20% | 20.81倍 | 0.52倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム