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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,110 | 4,115 | 4,045 | 4,045 | +35 | +0.9% | 600 |
| 2018/09/27 | 4,010 | 4,010 | 4,000 | 4,010 | -140 | -3.4% | 400 |
| 2018/09/26 | 4,000 | 4,190 | 3,900 | 4,150 | +350 | +9.2% | 6,200 |
| 2018/09/25 | 3,945 | 3,945 | 3,800 | 3,800 | -150 | -3.8% | 200 |
| 2018/09/21 | 3,910 | 3,955 | 3,910 | 3,950 | +250 | +6.8% | 800 |
| 2018/09/20 | 3,800 | 3,990 | 3,635 | 3,700 | ±0 | ±0% | 1,800 |
| 2018/09/19 | 3,665 | 3,700 | 3,665 | 3,700 | +150 | +4.2% | 1,500 |
| 2018/09/18 | 3,540 | 3,550 | 3,540 | 3,550 | +10 | +0.3% | 400 |
| 2018/09/14 | 3,500 | 3,540 | 3,500 | 3,540 | +35 | +1% | 1,000 |
| 2018/09/13 | 3,490 | 3,505 | 3,490 | 3,505 | - | - | 700 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/10 | 3,525 | 3,595 | 3,525 | 3,595 | +70 | +2% | 200 |
| 2018/09/07 | 3,520 | 3,595 | 3,520 | 3,525 | +5 | +0.1% | 300 |
| 2018/09/06 | 3,505 | 3,520 | 3,505 | 3,520 | +15 | +0.4% | 200 |
| 2018/09/05 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 1,600 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 3,485 | 3,485 | 3,485 | 3,485 | -60 | -1.7% | 200 |
| 2018/08/31 | 3,545 | 3,545 | 3,545 | 3,545 | -5 | -0.1% | 400 |
| 2018/08/30 | 3,570 | 3,570 | 3,550 | 3,550 | +5 | +0.1% | 200 |
| 2018/08/29 | 3,545 | 3,545 | 3,545 | 3,545 | +5 | +0.1% | 100 |
| 2018/08/28 | 3,540 | 3,540 | 3,540 | 3,540 | +40 | +1.1% | 100 |
| 2018/08/27 | 3,500 | 3,500 | 3,500 | 3,500 | +15 | +0.4% | 200 |
| 2018/08/24 | 3,485 | 3,490 | 3,485 | 3,485 | +5 | +0.1% | 300 |
| 2018/08/23 | 3,450 | 3,480 | 3,450 | 3,480 | -15 | -0.4% | 1,200 |
| 2018/08/22 | 3,490 | 3,495 | 3,490 | 3,495 | +35 | +1% | 400 |
| 2018/08/21 | 3,610 | 3,610 | 3,460 | 3,460 | -55 | -1.6% | 600 |
| 2018/08/20 | 3,515 | 3,515 | 3,515 | 3,515 | -5 | -0.1% | 100 |
| 2018/08/17 | 3,540 | 3,540 | 3,520 | 3,520 | -30 | -0.8% | 300 |
| 2018/08/16 | 3,570 | 3,620 | 3,550 | 3,550 | -20 | -0.6% | 300 |
| 2018/08/15 | 3,570 | 3,570 | 3,570 | 3,570 | -40 | -1.1% | 100 |
| 2018/08/14 | 3,680 | 3,680 | 3,610 | 3,610 | -75 | -2% | 500 |
| 2018/08/13 | 3,680 | 3,685 | 3,680 | 3,685 | -115 | -3% | 500 |
| 2018/08/10 | 3,800 | 3,800 | 3,730 | 3,800 | - | - | 1,200 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/01 | 4,000 | 4,000 | 4,000 | 4,000 | -90 | -2.2% | 100 |
| 2018/07/31 | 4,135 | 4,135 | 4,090 | 4,090 | +5 | +0.1% | 2,100 |
| 2018/07/30 | 4,020 | 4,085 | 4,020 | 4,085 | +45 | +1.1% | 2,700 |
| 2018/07/27 | 4,090 | 4,090 | 4,040 | 4,040 | - | - | 400 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 4,100 | 4,100 | 3,915 | 3,955 | -145 | -3.5% | 800 |
| 2018/07/24 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 100 |
| 2018/07/23 | 4,155 | 4,155 | 4,100 | 4,100 | +120 | +3% | 5,100 |
| 2018/07/20 | 3,930 | 3,980 | 3,930 | 3,980 | +50 | +1.3% | 1,000 |
| 2018/07/19 | 3,960 | 3,960 | 3,930 | 3,930 | +20 | +0.5% | 400 |
1501～
1550
件表示中 / 3586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 | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88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 | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83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 | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38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 | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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
