蝶理の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +20 | +0.6% | 39,900 |
| 2024/04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 23,200 |
| 2024/04/24 | 3,250 | 3,300 | 3,245 | 3,300 | +70 | +2.2% | 40,800 |
| 2024/04/23 | 3,240 | 3,250 | 3,210 | 3,230 | -10 | -0.3% | 16,200 |
| 2024/04/22 | 3,220 | 3,255 | 3,215 | 3,240 | +50 | +1.6% | 22,000 |
| 2024/04/19 | 3,230 | 3,255 | 3,145 | 3,190 | -65 | -2% | 28,700 |
| 2024/04/18 | 3,225 | 3,260 | 3,225 | 3,255 | +15 | +0.5% | 13,400 |
| 2024/04/17 | 3,305 | 3,305 | 3,225 | 3,240 | -65 | -2% | 18,900 |
| 2024/04/16 | 3,395 | 3,400 | 3,305 | 3,305 | -115 | -3.4% | 31,800 |
| 2024/04/15 | 3,400 | 3,450 | 3,390 | 3,420 | -10 | -0.3% | 10,800 |
| 2024/04/12 | 3,450 | 3,460 | 3,430 | 3,430 | -25 | -0.7% | 20,100 |
| 2024/04/11 | 3,440 | 3,465 | 3,420 | 3,455 | ±0 | ±0% | 17,300 |
| 2024/04/10 | 3,440 | 3,470 | 3,430 | 3,455 | -5 | -0.1% | 20,800 |
| 2024/04/09 | 3,445 | 3,460 | 3,415 | 3,460 | +30 | +0.9% | 15,600 |
| 2024/04/08 | 3,410 | 3,445 | 3,395 | 3,430 | +20 | +0.6% | 19,800 |
| 2024/04/05 | 3,390 | 3,415 | 3,360 | 3,410 | -20 | -0.6% | 19,200 |
| 2024/04/04 | 3,450 | 3,455 | 3,405 | 3,430 | +10 | +0.3% | 28,000 |
| 2024/04/03 | 3,350 | 3,440 | 3,335 | 3,420 | +60 | +1.8% | 30,700 |
| 2024/04/02 | 3,370 | 3,390 | 3,340 | 3,360 | -10 | -0.3% | 19,700 |
| 2024/04/01 | 3,420 | 3,420 | 3,360 | 3,370 | -35 | -1% | 22,000 |
| 2024/03/29 | 3,400 | 3,420 | 3,370 | 3,405 | +35 | +1% | 15,500 |
| 2024/03/28 | 3,385 | 3,415 | 3,345 | 3,370 | -70 | -2% | 29,800 |
| 2024/03/27 | 3,425 | 3,470 | 3,425 | 3,440 | +35 | +1% | 33,900 |
| 2024/03/26 | 3,370 | 3,435 | 3,370 | 3,405 | +5 | +0.1% | 19,200 |
| 2024/03/25 | 3,415 | 3,420 | 3,390 | 3,400 | -40 | -1.2% | 20,800 |
| 2024/03/22 | 3,420 | 3,450 | 3,400 | 3,440 | +60 | +1.8% | 27,700 |
| 2024/03/21 | 3,425 | 3,425 | 3,375 | 3,380 | ±0 | ±0% | 30,200 |
| 2024/03/19 | 3,335 | 3,405 | 3,325 | 3,380 | +40 | +1.2% | 20,800 |
| 2024/03/18 | 3,380 | 3,380 | 3,325 | 3,340 | +5 | +0.1% | 21,900 |
| 2024/03/15 | 3,320 | 3,365 | 3,295 | 3,335 | +10 | +0.3% | 47,100 |
| 2024/03/14 | 3,245 | 3,330 | 3,245 | 3,325 | +80 | +2.5% | 32,300 |
| 2024/03/13 | 3,295 | 3,300 | 3,225 | 3,245 | +5 | +0.2% | 26,700 |
| 2024/03/12 | 3,205 | 3,255 | 3,135 | 3,240 | +35 | +1.1% | 39,800 |
| 2024/03/11 | 3,235 | 3,260 | 3,170 | 3,205 | -65 | -2% | 32,300 |
| 2024/03/08 | 3,135 | 3,285 | 3,135 | 3,270 | +95 | +3% | 46,900 |
| 2024/03/07 | 3,230 | 3,235 | 3,155 | 3,175 | -30 | -0.9% | 38,800 |
| 2024/03/06 | 3,180 | 3,225 | 3,165 | 3,205 | +50 | +1.6% | 43,500 |
| 2024/03/05 | 3,125 | 3,165 | 3,115 | 3,155 | +25 | +0.8% | 25,800 |
| 2024/03/04 | 3,155 | 3,165 | 3,120 | 3,130 | -15 | -0.5% | 33,900 |
| 2024/03/01 | 3,190 | 3,200 | 3,145 | 3,145 | -40 | -1.3% | 31,700 |
| 2024/02/29 | 3,170 | 3,210 | 3,165 | 3,185 | +15 | +0.5% | 24,500 |
| 2024/02/28 | 3,110 | 3,175 | 3,110 | 3,170 | +60 | +1.9% | 31,800 |
| 2024/02/27 | 3,120 | 3,155 | 3,100 | 3,110 | -25 | -0.8% | 80,500 |
| 2024/02/26 | 3,150 | 3,175 | 3,080 | 3,135 | -40 | -1.3% | 91,600 |
| 2024/02/22 | 3,100 | 3,175 | 3,095 | 3,175 | +100 | +3.3% | 57,400 |
| 2024/02/21 | 2,980 | 3,080 | 2,980 | 3,075 | +88 | +2.9% | 55,300 |
| 2024/02/20 | 2,996 | 3,010 | 2,982 | 2,987 | -9 | -0.3% | 30,200 |
| 2024/02/19 | 2,958 | 2,997 | 2,958 | 2,996 | +31 | +1% | 30,300 |
| 2024/02/16 | 2,973 | 2,999 | 2,959 | 2,965 | +18 | +0.6% | 49,800 |
| 2024/02/15 | 2,980 | 2,981 | 2,935 | 2,947 | -12 | -0.4% | 33,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「蝶 理」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 |
|---|---|---|---|---|---|---|---|---|
| 蝶 理 | 335,500円 | -5.9% | +12.6% | 3.46% | 8.79倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 日本ライフＬ | 116,100円 | -2.1% | -0.6% | 3.62% | 11.01倍 | 1.57倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| レスター | 292,200円 | +2.6% | -33.6% | 3.94% | 12.55倍 | 1.07倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ナガイレーベ | 235,100円 | +0.1% | -4.6% | 2.55% | 24.29倍 | 1.79倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 579,000円 | +17.7% | +20.4% | 3.28% | 9.17倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
