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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 3,035 | 3,090 | 3,000 | 3,015 | -50 | -1.6% | 29,100 |
2023/09/27 | 3,000 | 3,065 | 2,991 | 3,065 | +30 | +1% | 39,900 |
2023/09/26 | 3,055 | 3,055 | 3,010 | 3,035 | -10 | -0.3% | 16,900 |
2023/09/25 | 3,055 | 3,065 | 3,005 | 3,045 | +35 | +1.2% | 24,300 |
2023/09/22 | 2,994 | 3,025 | 2,970 | 3,010 | -15 | -0.5% | 25,000 |
2023/09/21 | 3,040 | 3,060 | 3,020 | 3,025 | +20 | +0.7% | 22,500 |
2023/09/20 | 3,095 | 3,095 | 3,000 | 3,005 | -80 | -2.6% | 38,500 |
2023/09/19 | 3,035 | 3,095 | 3,030 | 3,085 | +70 | +2.3% | 36,500 |
2023/09/15 | 2,998 | 3,050 | 2,998 | 3,015 | +40 | +1.3% | 43,100 |
2023/09/14 | 2,945 | 2,983 | 2,943 | 2,975 | +33 | +1.1% | 28,700 |
2023/09/13 | 2,954 | 2,958 | 2,925 | 2,942 | -12 | -0.4% | 21,700 |
2023/09/12 | 2,918 | 2,956 | 2,913 | 2,954 | +52 | +1.8% | 31,700 |
2023/09/11 | 2,888 | 2,922 | 2,883 | 2,902 | +15 | +0.5% | 27,400 |
2023/09/08 | 2,896 | 2,917 | 2,876 | 2,887 | -35 | -1.2% | 38,300 |
2023/09/07 | 2,915 | 2,961 | 2,914 | 2,922 | -22 | -0.7% | 24,000 |
2023/09/06 | 2,958 | 2,958 | 2,919 | 2,944 | -1 | ±0% | 32,200 |
2023/09/05 | 2,958 | 2,958 | 2,906 | 2,945 | -13 | -0.4% | 40,700 |
2023/09/04 | 2,920 | 2,958 | 2,912 | 2,958 | +49 | +1.7% | 25,500 |
2023/09/01 | 2,862 | 2,911 | 2,854 | 2,909 | +53 | +1.9% | 31,400 |
2023/08/31 | 2,834 | 2,863 | 2,834 | 2,856 | +22 | +0.8% | 14,700 |
2023/08/30 | 2,833 | 2,847 | 2,829 | 2,834 | -4 | -0.1% | 24,500 |
2023/08/29 | 2,845 | 2,846 | 2,832 | 2,838 | +5 | +0.2% | 12,700 |
2023/08/28 | 2,817 | 2,838 | 2,817 | 2,833 | +17 | +0.6% | 29,500 |
2023/08/25 | 2,822 | 2,822 | 2,795 | 2,816 | -7 | -0.2% | 20,500 |
2023/08/24 | 2,802 | 2,833 | 2,798 | 2,823 | +25 | +0.9% | 24,700 |
2023/08/23 | 2,771 | 2,800 | 2,770 | 2,798 | +6 | +0.2% | 14,800 |
2023/08/22 | 2,801 | 2,814 | 2,777 | 2,792 | -8 | -0.3% | 35,200 |
2023/08/21 | 2,820 | 2,845 | 2,800 | 2,800 | -26 | -0.9% | 22,000 |
2023/08/18 | 2,850 | 2,861 | 2,821 | 2,826 | -50 | -1.7% | 21,000 |
2023/08/17 | 2,901 | 2,914 | 2,829 | 2,876 | -44 | -1.5% | 24,600 |
2023/08/16 | 2,931 | 2,940 | 2,913 | 2,920 | -31 | -1.1% | 16,400 |
2023/08/15 | 2,929 | 2,960 | 2,914 | 2,951 | +42 | +1.4% | 36,700 |
2023/08/14 | 2,895 | 2,949 | 2,895 | 2,909 | +22 | +0.8% | 41,300 |
2023/08/10 | 2,853 | 2,889 | 2,830 | 2,887 | +34 | +1.2% | 18,500 |
2023/08/09 | 2,844 | 2,853 | 2,825 | 2,853 | +3 | +0.1% | 19,100 |
2023/08/08 | 2,876 | 2,896 | 2,850 | 2,850 | -6 | -0.2% | 27,400 |
2023/08/07 | 2,814 | 2,856 | 2,807 | 2,856 | +22 | +0.8% | 24,800 |
2023/08/04 | 2,819 | 2,868 | 2,819 | 2,834 | +25 | +0.9% | 26,000 |
2023/08/03 | 2,885 | 2,887 | 2,803 | 2,809 | -115 | -3.9% | 71,100 |
2023/08/02 | 2,902 | 2,936 | 2,884 | 2,924 | +9 | +0.3% | 48,800 |
2023/08/01 | 2,952 | 2,952 | 2,909 | 2,915 | -13 | -0.4% | 55,300 |
2023/07/31 | 2,890 | 2,960 | 2,859 | 2,928 | -43 | -1.4% | 112,900 |
2023/07/28 | 2,960 | 2,982 | 2,932 | 2,971 | -12 | -0.4% | 42,200 |
2023/07/27 | 2,980 | 2,998 | 2,960 | 2,983 | -6 | -0.2% | 27,200 |
2023/07/26 | 3,020 | 3,020 | 2,986 | 2,989 | -31 | -1% | 15,200 |
2023/07/25 | 3,005 | 3,025 | 2,996 | 3,020 | +24 | +0.8% | 24,500 |
2023/07/24 | 2,983 | 2,997 | 2,964 | 2,996 | +30 | +1% | 20,200 |
2023/07/21 | 2,961 | 2,967 | 2,935 | 2,966 | +21 | +0.7% | 22,600 |
2023/07/20 | 2,957 | 2,980 | 2,935 | 2,945 | -24 | -0.8% | 30,200 |
2023/07/19 | 2,964 | 2,985 | 2,911 | 2,969 | +40 | +1.4% | 38,600 |
151~
200
件表示中 / 3454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 | 355,500円 | +4.0% | +3.6% | 3.43% | 8.76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 | 740,000円 | +4.1% | +8.5% | 1.62% | 13.41倍 | 0.86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 |
日本ライフL | 117,600円 | +5.1% | +4.0% | 3.91% | 11.01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 |
紙パル商 | 606,000円 | - | - | 4.13% | - | 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 |
レスター | 294,900円 | +9.3% | +8.4% | 4.07% | 11.08倍 | 1.05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