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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 700 |
| 2024/01/30 | 4,975 | 4,985 | 4,945 | 4,980 | +30 | +0.6% | 600 |
| 2024/01/29 | 4,905 | 4,950 | 4,905 | 4,950 | +45 | +0.9% | 400 |
| 2024/01/26 | 4,880 | 4,905 | 4,880 | 4,905 | +70 | +1.4% | 400 |
| 2024/01/25 | 4,940 | 4,940 | 4,835 | 4,835 | - | - | 200 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 4,870 | 4,870 | 4,870 | 4,870 | ±0 | ±0% | 1,400 |
| 2024/01/22 | 4,870 | 4,870 | 4,870 | 4,870 | +70 | +1.5% | 100 |
| 2024/01/19 | 4,775 | 4,805 | 4,670 | 4,800 | +75 | +1.6% | 700 |
| 2024/01/18 | 4,730 | 4,735 | 4,725 | 4,725 | ±0 | ±0% | 500 |
| 2024/01/17 | 4,685 | 4,725 | 4,685 | 4,725 | +60 | +1.3% | 300 |
| 2024/01/16 | 4,720 | 4,720 | 4,665 | 4,665 | -25 | -0.5% | 300 |
| 2024/01/15 | 4,770 | 4,770 | 4,690 | 4,690 | -10 | -0.2% | 500 |
| 2024/01/12 | 4,700 | 4,700 | 4,700 | 4,700 | +140 | +3.1% | 100 |
| 2024/01/11 | 4,560 | 4,560 | 4,560 | 4,560 | -140 | -3% | 200 |
| 2024/01/10 | 4,770 | 4,770 | 4,700 | 4,700 | -130 | -2.7% | 400 |
| 2024/01/09 | 4,895 | 4,895 | 4,830 | 4,830 | - | - | 200 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 4,800 | 4,800 | 4,800 | 4,800 | -140 | -2.8% | 100 |
| 2023/12/29 | 4,900 | 4,940 | 4,730 | 4,940 | +75 | +1.5% | 2,700 |
| 2023/12/28 | 4,750 | 4,865 | 4,735 | 4,865 | +145 | +3.1% | 900 |
| 2023/12/27 | 4,660 | 4,720 | 4,660 | 4,720 | +130 | +2.8% | 700 |
| 2023/12/26 | 4,600 | 4,720 | 4,530 | 4,590 | +10 | +0.2% | 1,200 |
| 2023/12/25 | 4,560 | 4,650 | 4,545 | 4,580 | +160 | +3.6% | 2,800 |
| 2023/12/22 | 4,410 | 4,420 | 4,410 | 4,420 | +70 | +1.6% | 700 |
| 2023/12/21 | 4,350 | 4,360 | 4,305 | 4,350 | +25 | +0.6% | 1,100 |
| 2023/12/20 | 4,325 | 4,325 | 4,325 | 4,325 | -40 | -0.9% | 100 |
| 2023/12/19 | 4,350 | 4,365 | 4,315 | 4,365 | - | - | 300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 4,260 | 4,260 | 4,255 | 4,255 | +50 | +1.2% | 200 |
| 2023/12/14 | 4,205 | 4,205 | 4,205 | 4,205 | -60 | -1.4% | 100 |
| 2023/12/13 | 4,200 | 4,265 | 4,190 | 4,265 | +65 | +1.5% | 400 |
| 2023/12/12 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 200 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 4,210 | 4,275 | 4,210 | 4,220 | - | - | 700 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 4,395 | 4,395 | 4,350 | 4,350 | - | - | 600 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 4,395 | 4,400 | 4,395 | 4,400 | +60 | +1.4% | 600 |
| 2023/12/01 | 4,340 | 4,340 | 4,340 | 4,340 | +5 | +0.1% | 100 |
| 2023/11/30 | 4,180 | 4,365 | 4,180 | 4,335 | +105 | +2.5% | 1,900 |
| 2023/11/29 | 4,200 | 4,230 | 4,200 | 4,230 | +30 | +0.7% | 400 |
| 2023/11/28 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 500 |
| 2023/11/27 | 4,180 | 4,180 | 4,170 | 4,180 | -10 | -0.2% | 300 |
| 2023/11/24 | 4,190 | 4,190 | 4,190 | 4,190 | +20 | +0.5% | 100 |
| 2023/11/22 | 4,195 | 4,195 | 4,170 | 4,170 | +10 | +0.2% | 700 |
| 2023/11/21 | 4,135 | 4,160 | 4,135 | 4,160 | - | - | 400 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 4,000 | 4,090 | 4,000 | 4,090 | +90 | +2.3% | 1,100 |
| 2023/11/16 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
201～
250
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 | 142,700円 | +14.7% | -15.4% | 6.03% | 16.80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 | 154,900円 | +0.3% | +18.5% | 1.68% | 13.63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 | 170,000円 | +4.8% | -24.8% | 2.06% | 20.10倍 | 2.73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
