浜木綿の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 4,810 | 4,825 | 4,780 | 4,780 | -35 | -0.7% | 1,800 |
| 2024/05/17 | 4,800 | 4,820 | 4,785 | 4,815 | +15 | +0.3% | 2,400 |
| 2024/05/16 | 4,815 | 4,815 | 4,770 | 4,800 | +20 | +0.4% | 1,600 |
| 2024/05/15 | 4,780 | 4,780 | 4,780 | 4,780 | +35 | +0.7% | 600 |
| 2024/05/14 | 4,750 | 4,780 | 4,745 | 4,745 | +5 | +0.1% | 700 |
| 2024/05/13 | 4,785 | 4,785 | 4,740 | 4,740 | +5 | +0.1% | 900 |
| 2024/05/10 | 4,825 | 4,825 | 4,735 | 4,735 | -25 | -0.5% | 1,400 |
| 2024/05/09 | 4,755 | 4,830 | 4,745 | 4,760 | -65 | -1.3% | 1,300 |
| 2024/05/08 | 4,735 | 4,825 | 4,735 | 4,825 | +110 | +2.3% | 1,000 |
| 2024/05/07 | 4,770 | 4,775 | 4,715 | 4,715 | -15 | -0.3% | 2,100 |
| 2024/05/02 | 4,680 | 4,775 | 4,665 | 4,730 | +65 | +1.4% | 1,800 |
| 2024/05/01 | 4,595 | 4,715 | 4,595 | 4,665 | +70 | +1.5% | 1,800 |
| 2024/04/30 | 4,585 | 4,595 | 4,550 | 4,595 | +50 | +1.1% | 2,300 |
| 2024/04/26 | 4,490 | 4,545 | 4,490 | 4,545 | +70 | +1.6% | 1,000 |
| 2024/04/25 | 4,550 | 4,550 | 4,450 | 4,475 | -110 | -2.4% | 3,600 |
| 2024/04/24 | 4,480 | 4,585 | 4,480 | 4,585 | +135 | +3% | 2,600 |
| 2024/04/23 | 4,475 | 4,500 | 4,430 | 4,450 | -25 | -0.6% | 1,900 |
| 2024/04/22 | 4,435 | 4,550 | 4,420 | 4,475 | +65 | +1.5% | 2,700 |
| 2024/04/19 | 4,560 | 4,560 | 4,300 | 4,410 | -190 | -4.1% | 5,400 |
| 2024/04/18 | 4,610 | 4,620 | 4,500 | 4,600 | -35 | -0.8% | 2,400 |
| 2024/04/17 | 4,590 | 4,700 | 4,590 | 4,635 | +60 | +1.3% | 1,100 |
| 2024/04/16 | 4,690 | 4,700 | 4,575 | 4,575 | -125 | -2.7% | 3,500 |
| 2024/04/15 | 4,715 | 4,720 | 4,660 | 4,700 | -40 | -0.8% | 2,700 |
| 2024/04/12 | 4,730 | 4,795 | 4,710 | 4,740 | +10 | +0.2% | 3,500 |
| 2024/04/11 | 4,730 | 4,730 | 4,710 | 4,730 | +20 | +0.4% | 2,100 |
| 2024/04/10 | 4,695 | 4,710 | 4,635 | 4,710 | +25 | +0.5% | 2,800 |
| 2024/04/09 | 4,700 | 4,730 | 4,650 | 4,685 | -10 | -0.2% | 6,000 |
| 2024/04/08 | 4,685 | 4,700 | 4,630 | 4,695 | +140 | +3.1% | 3,500 |
| 2024/04/05 | 4,440 | 4,670 | 4,440 | 4,555 | +45 | +1% | 3,700 |
| 2024/04/04 | 4,425 | 4,510 | 4,390 | 4,510 | +155 | +3.6% | 3,800 |
| 2024/04/03 | 4,450 | 4,450 | 4,205 | 4,355 | -95 | -2.1% | 12,400 |
| 2024/04/02 | 4,820 | 4,825 | 4,310 | 4,450 | -355 | -7.4% | 12,800 |
| 2024/04/01 | 4,545 | 5,000 | 4,515 | 4,805 | +325 | +7.3% | 11,600 |
| 2024/03/29 | 4,420 | 4,580 | 4,420 | 4,480 | +180 | +4.2% | 4,000 |
| 2024/03/28 | 4,120 | 4,300 | 4,120 | 4,300 | +180 | +4.4% | 3,400 |
| 2024/03/27 | 4,030 | 4,120 | 4,030 | 4,120 | +95 | +2.4% | 5,200 |
| 2024/03/26 | 3,980 | 4,130 | 3,925 | 4,025 | +105 | +2.7% | 6,500 |
| 2024/03/25 | 3,855 | 3,920 | 3,840 | 3,920 | +65 | +1.7% | 5,100 |
| 2024/03/22 | 3,830 | 3,880 | 3,830 | 3,855 | +25 | +0.7% | 3,600 |
| 2024/03/21 | 3,740 | 3,830 | 3,740 | 3,830 | +90 | +2.4% | 2,500 |
| 2024/03/19 | 3,705 | 3,750 | 3,700 | 3,740 | +40 | +1.1% | 4,100 |
| 2024/03/18 | 3,670 | 3,735 | 3,670 | 3,700 | +50 | +1.4% | 3,800 |
| 2024/03/15 | 3,655 | 3,655 | 3,625 | 3,650 | +5 | +0.1% | 2,500 |
| 2024/03/14 | 3,620 | 3,645 | 3,620 | 3,645 | +25 | +0.7% | 1,100 |
| 2024/03/13 | 3,625 | 3,650 | 3,615 | 3,620 | +25 | +0.7% | 3,300 |
| 2024/03/12 | 3,770 | 3,780 | 3,595 | 3,595 | +35 | +1% | 14,500 |
| 2024/03/11 | 3,575 | 3,595 | 3,560 | 3,560 | -30 | -0.8% | 2,100 |
| 2024/03/08 | 3,570 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 2,100 |
| 2024/03/07 | 3,585 | 3,600 | 3,570 | 3,570 | ±0 | ±0% | 2,600 |
| 2024/03/06 | 3,585 | 3,595 | 3,570 | 3,570 | -10 | -0.3% | 1,600 |
1～
50
件表示中 / 1119件
類似銘柄と比較する
現在ご覧いただいている「浜木綿」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 |
|---|---|---|---|---|---|---|---|---|
| 浜木綿 | 478,000円 | +9.3% | +62.3% | 0.21% | 93.74倍 | 6.82倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ウイルプラスＨ | 102,200円 | +8.2% | -30.4% | 4.26% | 10.40倍 | 0.93倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| テンアライド | 29,700円 | +4.0% | +37.6% | 0.00% | 106.83倍 | 107.61倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ハルメクＨＤ | 94,300円 | +8.2% | +39.5% | 0.00% | 17.12倍 | 1.36倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| シルバーライフ | 94,200円 | +6.8% | +10.9% | 1.59% | 16.47倍 | 1.67倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
