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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 2,722 | 2,722 | 2,695 | 2,707 | +14 | +0.5% | 33,700 |
2023/12/12 | 2,749 | 2,749 | 2,685 | 2,693 | -27 | -1% | 41,600 |
2023/12/11 | 2,713 | 2,722 | 2,695 | 2,720 | +47 | +1.8% | 35,300 |
2023/12/08 | 2,751 | 2,751 | 2,657 | 2,673 | -89 | -3.2% | 73,100 |
2023/12/07 | 2,780 | 2,780 | 2,753 | 2,762 | -28 | -1% | 31,700 |
2023/12/06 | 2,754 | 2,799 | 2,750 | 2,790 | +40 | +1.5% | 40,300 |
2023/12/05 | 2,774 | 2,800 | 2,750 | 2,750 | -35 | -1.3% | 45,200 |
2023/12/04 | 2,820 | 2,820 | 2,765 | 2,785 | -16 | -0.6% | 44,300 |
2023/12/01 | 2,800 | 2,816 | 2,783 | 2,801 | +16 | +0.6% | 35,800 |
2023/11/30 | 2,811 | 2,811 | 2,764 | 2,785 | -26 | -0.9% | 64,100 |
2023/11/29 | 2,834 | 2,841 | 2,811 | 2,811 | -28 | -1% | 29,200 |
2023/11/28 | 2,812 | 2,839 | 2,812 | 2,839 | +22 | +0.8% | 41,000 |
2023/11/27 | 2,808 | 2,830 | 2,805 | 2,817 | ±0 | ±0% | 19,700 |
2023/11/24 | 2,844 | 2,844 | 2,815 | 2,817 | +7 | +0.2% | 25,000 |
2023/11/22 | 2,783 | 2,824 | 2,775 | 2,810 | +18 | +0.6% | 29,800 |
2023/11/21 | 2,815 | 2,827 | 2,783 | 2,792 | -18 | -0.6% | 44,000 |
2023/11/20 | 2,863 | 2,863 | 2,802 | 2,810 | -41 | -1.4% | 38,600 |
2023/11/17 | 2,795 | 2,851 | 2,795 | 2,851 | +50 | +1.8% | 30,100 |
2023/11/16 | 2,817 | 2,826 | 2,794 | 2,801 | -16 | -0.6% | 26,300 |
2023/11/15 | 2,857 | 2,869 | 2,817 | 2,817 | -15 | -0.5% | 59,400 |
2023/11/14 | 2,864 | 2,870 | 2,832 | 2,832 | -7 | -0.2% | 21,700 |
2023/11/13 | 2,859 | 2,868 | 2,830 | 2,839 | +11 | +0.4% | 47,500 |
2023/11/10 | 2,823 | 2,833 | 2,778 | 2,828 | -19 | -0.7% | 83,700 |
2023/11/09 | 2,883 | 2,891 | 2,814 | 2,847 | -31 | -1.1% | 46,500 |
2023/11/08 | 3,015 | 3,025 | 2,871 | 2,878 | -127 | -4.2% | 41,500 |
2023/11/07 | 3,015 | 3,055 | 2,995 | 3,005 | -35 | -1.2% | 48,700 |
2023/11/06 | 3,055 | 3,075 | 3,040 | 3,040 | +30 | +1% | 51,800 |
2023/11/02 | 2,996 | 3,020 | 2,964 | 3,010 | +51 | +1.7% | 36,200 |
2023/11/01 | 2,913 | 2,967 | 2,913 | 2,959 | +53 | +1.8% | 35,300 |
2023/10/31 | 2,855 | 2,908 | 2,829 | 2,906 | +54 | +1.9% | 41,700 |
2023/10/30 | 2,852 | 2,880 | 2,823 | 2,852 | -50 | -1.7% | 194,200 |
2023/10/27 | 2,860 | 2,930 | 2,860 | 2,902 | +58 | +2% | 51,900 |
2023/10/26 | 2,855 | 2,890 | 2,839 | 2,844 | -38 | -1.3% | 23,400 |
2023/10/25 | 2,946 | 2,946 | 2,879 | 2,882 | -5 | -0.2% | 25,600 |
2023/10/24 | 2,895 | 2,898 | 2,815 | 2,887 | -5 | -0.2% | 33,700 |
2023/10/23 | 2,929 | 2,957 | 2,892 | 2,892 | -27 | -0.9% | 33,800 |
2023/10/20 | 2,880 | 2,938 | 2,880 | 2,919 | +22 | +0.8% | 19,800 |
2023/10/19 | 2,890 | 2,922 | 2,890 | 2,897 | -15 | -0.5% | 11,400 |
2023/10/18 | 2,930 | 2,931 | 2,890 | 2,912 | +9 | +0.3% | 18,900 |
2023/10/17 | 2,876 | 2,943 | 2,876 | 2,903 | +21 | +0.7% | 21,400 |
2023/10/16 | 2,908 | 2,924 | 2,874 | 2,882 | -50 | -1.7% | 23,100 |
2023/10/13 | 2,945 | 2,966 | 2,922 | 2,932 | -20 | -0.7% | 29,600 |
2023/10/12 | 2,932 | 2,954 | 2,888 | 2,952 | +69 | +2.4% | 31,000 |
2023/10/11 | 2,893 | 2,903 | 2,880 | 2,883 | -10 | -0.3% | 24,200 |
2023/10/10 | 2,873 | 2,900 | 2,873 | 2,893 | +53 | +1.9% | 34,400 |
2023/10/06 | 2,835 | 2,854 | 2,810 | 2,840 | +21 | +0.7% | 24,400 |
2023/10/05 | 2,778 | 2,826 | 2,777 | 2,819 | +78 | +2.8% | 26,500 |
2023/10/04 | 2,800 | 2,817 | 2,726 | 2,741 | -94 | -3.3% | 65,000 |
2023/10/03 | 2,937 | 2,937 | 2,834 | 2,835 | -133 | -4.5% | 28,100 |
2023/10/02 | 2,981 | 3,035 | 2,968 | 2,968 | -28 | -0.9% | 22,800 |
101~
150
件表示中 / 3455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 | 355,000円 | +4.0% | +3.6% | 3.44% | 8.75倍 | 1.07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 |
伊藤忠食 | 736,000円 | +4.1% | +8.5% | 1.63% | 13.34倍 | 0.85倍 |
|
伊藤忠Gの食品卸大手。3大都市圏での売上高約8割。コンビニはセブン向け、電子看板を育成 |
紙パル商 | 609,000円 | +1.1% | +7.4% | 4.11% | 7.50倍 | 0.59倍 |
|
国内紙流通首位。製紙2強の取扱高多い。M&Aで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
日本ライフL | 117,700円 | +5.1% | +4.0% | 3.91% | 11.02倍 | 1.52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 | 296,200円 | +9.3% | +8.4% | 4.05% | 11.13倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム