ＣＢグループマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,090 | 5,150 | 5,090 | 5,150 | +60 | +1.2% | 1,300 |
| 2024/06/25 | 5,090 | 5,090 | 5,080 | 5,090 | ±0 | ±0% | 600 |
| 2024/06/24 | 5,090 | 5,090 | 5,090 | 5,090 | -10 | -0.2% | 100 |
| 2024/06/21 | 5,100 | 5,100 | 5,090 | 5,100 | ±0 | ±0% | 800 |
| 2024/06/20 | 4,965 | 5,100 | 4,965 | 5,100 | +150 | +3% | 600 |
| 2024/06/19 | 4,940 | 4,950 | 4,940 | 4,950 | +25 | +0.5% | 400 |
| 2024/06/18 | 4,905 | 4,955 | 4,900 | 4,925 | - | - | 900 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 4,855 | 4,855 | 4,850 | 4,850 | -35 | -0.7% | 200 |
| 2024/06/12 | 4,885 | 4,885 | 4,885 | 4,885 | -5 | -0.1% | 100 |
| 2024/06/11 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 1,700 |
| 2024/06/10 | 4,895 | 4,895 | 4,890 | 4,890 | +15 | +0.3% | 200 |
| 2024/06/07 | 4,895 | 4,895 | 4,875 | 4,875 | -20 | -0.4% | 400 |
| 2024/06/06 | 4,895 | 4,895 | 4,895 | 4,895 | ±0 | ±0% | 100 |
| 2024/06/05 | 4,895 | 4,895 | 4,895 | 4,895 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 4,900 | 4,965 | 4,895 | 4,895 | -30 | -0.6% | 400 |
| 2024/05/31 | 4,895 | 4,925 | 4,895 | 4,925 | +30 | +0.6% | 800 |
| 2024/05/30 | 4,895 | 4,895 | 4,815 | 4,895 | -85 | -1.7% | 1,200 |
| 2024/05/29 | 5,000 | 5,000 | 4,980 | 4,980 | +30 | +0.6% | 500 |
| 2024/05/28 | 4,860 | 4,950 | 4,860 | 4,950 | +100 | +2.1% | 1,000 |
| 2024/05/27 | 4,845 | 4,850 | 4,845 | 4,850 | ±0 | ±0% | 2,600 |
| 2024/05/24 | 4,810 | 4,850 | 4,810 | 4,850 | +40 | +0.8% | 3,000 |
| 2024/05/23 | 4,800 | 4,810 | 4,795 | 4,810 | +10 | +0.2% | 1,500 |
| 2024/05/22 | 4,800 | 4,850 | 4,800 | 4,800 | ±0 | ±0% | 4,400 |
| 2024/05/21 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2024/05/20 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 700 |
| 2024/05/17 | 4,800 | 4,800 | 4,800 | 4,800 | +5 | +0.1% | 400 |
| 2024/05/16 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1% | 200 |
| 2024/05/15 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 300 |
| 2024/05/14 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2024/05/13 | 4,820 | 4,820 | 4,695 | 4,800 | -25 | -0.5% | 800 |
| 2024/05/10 | 4,825 | 4,825 | 4,825 | 4,825 | +25 | +0.5% | 100 |
| 2024/05/09 | 4,795 | 4,800 | 4,795 | 4,800 | +10 | +0.2% | 300 |
| 2024/05/08 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2024/05/07 | 4,790 | 4,790 | 4,790 | 4,790 | +55 | +1.2% | 100 |
| 2024/05/02 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2024/05/01 | 4,750 | 4,750 | 4,735 | 4,735 | +15 | +0.3% | 300 |
| 2024/04/30 | 4,775 | 4,775 | 4,720 | 4,720 | ±0 | ±0% | 900 |
| 2024/04/26 | 4,690 | 4,720 | 4,690 | 4,720 | ±0 | ±0% | 400 |
| 2024/04/25 | 4,690 | 4,720 | 4,690 | 4,720 | +85 | +1.8% | 900 |
| 2024/04/24 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 200 |
| 2024/04/23 | 4,695 | 4,695 | 4,635 | 4,635 | -40 | -0.9% | 700 |
| 2024/04/22 | 4,680 | 4,680 | 4,605 | 4,675 | +90 | +2% | 600 |
| 2024/04/19 | 4,620 | 4,620 | 4,580 | 4,585 | -35 | -0.8% | 600 |
| 2024/04/18 | 4,690 | 4,690 | 4,580 | 4,620 | -70 | -1.5% | 400 |
| 2024/04/17 | 4,700 | 4,700 | 4,690 | 4,690 | +25 | +0.5% | 200 |
| 2024/04/16 | 4,640 | 4,665 | 4,640 | 4,665 | -10 | -0.2% | 200 |
| 2024/04/15 | 4,670 | 4,690 | 4,670 | 4,675 | +75 | +1.6% | 400 |
101～
150
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「ＣＢグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＢグループ | 498,500円 | +3.2% | +0.4% | 2.01% | 5.66倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 富士興 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83倍 | 1.02倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 大丸エナ | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 大木ヘルケア | 85,300円 | +4.0% | +1.3% | 2.93% | 5.06倍 | 0.39倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｎｏ．１ | 165,400円 | +4.8% | -24.8% | 2.12% | 19.55倍 | 2.66倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
