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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 106 | 108 | 105 | 107 | +1 | +0.9% | 410,000 |
| 2010/06/18 | 105 | 107 | 105 | 106 | +1 | +1% | 299,000 |
| 2010/06/17 | 105 | 105 | 104 | 105 | +1 | +1% | 31,000 |
| 2010/06/16 | 104 | 105 | 103 | 104 | +1 | +1% | 352,000 |
| 2010/06/15 | 103 | 104 | 102 | 103 | ±0 | ±0% | 211,000 |
| 2010/06/14 | 103 | 104 | 102 | 103 | +1 | +1% | 340,000 |
| 2010/06/11 | 103 | 104 | 101 | 102 | +1 | +1% | 709,000 |
| 2010/06/10 | 101 | 102 | 100 | 101 | ±0 | ±0% | 307,000 |
| 2010/06/09 | 103 | 103 | 100 | 101 | -1 | -1% | 239,000 |
| 2010/06/08 | 100 | 103 | 100 | 102 | +1 | +1% | 379,000 |
| 2010/06/07 | 102 | 103 | 101 | 101 | -3 | -2.9% | 488,000 |
| 2010/06/04 | 105 | 105 | 104 | 104 | -2 | -1.9% | 173,000 |
| 2010/06/03 | 105 | 107 | 104 | 106 | +3 | +2.9% | 900,000 |
| 2010/06/02 | 103 | 104 | 102 | 103 | ±0 | ±0% | 219,000 |
| 2010/06/01 | 104 | 104 | 102 | 103 | -1 | -1% | 272,000 |
| 2010/05/31 | 103 | 104 | 102 | 104 | +2 | +2% | 465,000 |
| 2010/05/28 | 103 | 103 | 102 | 102 | +1 | +1% | 509,000 |
| 2010/05/27 | 99 | 102 | 99 | 101 | +3 | +3.1% | 634,000 |
| 2010/05/26 | 99 | 101 | 98 | 98 | -1 | -1% | 804,000 |
| 2010/05/25 | 101 | 101 | 99 | 99 | -2 | -2% | 769,000 |
| 2010/05/24 | 102 | 103 | 99 | 101 | ±0 | ±0% | 712,000 |
| 2010/05/21 | 100 | 101 | 100 | 101 | -3 | -2.9% | 594,000 |
| 2010/05/20 | 103 | 104 | 102 | 104 | ±0 | ±0% | 423,000 |
| 2010/05/19 | 100 | 104 | 100 | 104 | +1 | +1% | 590,000 |
| 2010/05/18 | 104 | 105 | 102 | 103 | -1 | -1% | 826,000 |
| 2010/05/17 | 109 | 109 | 104 | 104 | -5 | -4.6% | 841,000 |
| 2010/05/14 | 110 | 112 | 109 | 109 | -2 | -1.8% | 490,000 |
| 2010/05/13 | 112 | 113 | 109 | 111 | +2 | +1.8% | 938,000 |
| 2010/05/12 | 110 | 112 | 108 | 109 | ±0 | ±0% | 538,000 |
| 2010/05/11 | 114 | 114 | 107 | 109 | -4 | -3.5% | 1,126,000 |
| 2010/05/10 | 110 | 113 | 110 | 113 | +3 | +2.7% | 513,000 |
| 2010/05/07 | 107 | 113 | 107 | 110 | -4 | -3.5% | 1,173,000 |
| 2010/05/06 | 118 | 119 | 113 | 114 | -6 | -5% | 1,068,000 |
| 2010/04/30 | 121 | 122 | 119 | 120 | ±0 | ±0% | 755,000 |
| 2010/04/28 | 120 | 123 | 119 | 120 | ±0 | ±0% | 1,418,000 |
| 2010/04/27 | 119 | 122 | 118 | 120 | +1 | +0.8% | 2,264,000 |
| 2010/04/26 | 127 | 130 | 117 | 119 | -4 | -3.3% | 9,057,000 |
| 2010/04/23 | 122 | 124 | 122 | 123 | +1 | +0.8% | 788,000 |
| 2010/04/22 | 124 | 124 | 120 | 122 | +1 | +0.8% | 2,557,000 |
| 2010/04/21 | 117 | 121 | 117 | 121 | +5 | +4.3% | 1,118,000 |
| 2010/04/20 | 117 | 118 | 115 | 116 | ±0 | ±0% | 452,000 |
| 2010/04/19 | 115 | 117 | 113 | 116 | -1 | -0.9% | 648,000 |
| 2010/04/16 | 121 | 121 | 116 | 117 | -3 | -2.5% | 1,690,000 |
| 2010/04/15 | 122 | 122 | 120 | 120 | -1 | -0.8% | 1,256,000 |
| 2010/04/14 | 117 | 123 | 117 | 121 | +5 | +4.3% | 4,090,000 |
| 2010/04/13 | 118 | 118 | 115 | 116 | -1 | -0.9% | 853,000 |
| 2010/04/12 | 116 | 117 | 115 | 117 | +2 | +1.7% | 1,280,000 |
| 2010/04/09 | 114 | 117 | 113 | 115 | +1 | +0.9% | 1,753,000 |
| 2010/04/08 | 112 | 115 | 111 | 114 | +1 | +0.9% | 900,000 |
| 2010/04/07 | 113 | 115 | 113 | 113 | ±0 | ±0% | 1,590,000 |
3401～
3450
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 | 357,000円 | +4.0% | +3.6% | 3.42% | 8.80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 | 747,000円 | +4.1% | +8.5% | 1.61% | 13.54倍 | 0.87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 | 118,300円 | +5.1% | +4.0% | 3.89% | 11.08倍 | 1.53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 | 607,000円 | - | - | 4.12% | - | 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 | 297,000円 | +9.3% | +8.4% | 4.04% | 11.16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
