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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,090 | 4,090 | 4,040 | 4,040 | -35 | -0.9% | 9,000 |
| 2025/07/03 | 4,095 | 4,165 | 4,050 | 4,075 | +20 | +0.5% | 26,900 |
| 2025/07/02 | 4,025 | 4,095 | 4,015 | 4,055 | +30 | +0.7% | 24,400 |
| 2025/07/01 | 4,010 | 4,035 | 3,985 | 4,025 | -15 | -0.4% | 14,200 |
| 2025/06/30 | 4,050 | 4,060 | 3,990 | 4,040 | -5 | -0.1% | 24,200 |
| 2025/06/27 | 3,950 | 4,045 | 3,950 | 4,045 | +95 | +2.4% | 21,700 |
| 2025/06/26 | 3,890 | 3,950 | 3,890 | 3,950 | +65 | +1.7% | 16,800 |
| 2025/06/25 | 3,975 | 3,975 | 3,855 | 3,885 | -40 | -1% | 28,000 |
| 2025/06/24 | 3,970 | 3,975 | 3,910 | 3,925 | +5 | +0.1% | 16,300 |
| 2025/06/23 | 3,875 | 3,930 | 3,850 | 3,920 | +35 | +0.9% | 11,800 |
| 2025/06/20 | 3,900 | 3,920 | 3,870 | 3,885 | -15 | -0.4% | 30,600 |
| 2025/06/19 | 3,920 | 3,995 | 3,870 | 3,900 | -20 | -0.5% | 18,600 |
| 2025/06/18 | 3,905 | 3,925 | 3,870 | 3,920 | ±0 | ±0% | 22,000 |
| 2025/06/17 | 3,810 | 3,935 | 3,780 | 3,920 | +110 | +2.9% | 32,100 |
| 2025/06/16 | 3,795 | 3,845 | 3,785 | 3,810 | +45 | +1.2% | 11,500 |
| 2025/06/13 | 3,810 | 3,825 | 3,755 | 3,765 | -30 | -0.8% | 19,800 |
| 2025/06/12 | 3,835 | 3,870 | 3,790 | 3,795 | -40 | -1% | 16,000 |
| 2025/06/11 | 3,830 | 3,870 | 3,815 | 3,835 | -15 | -0.4% | 7,500 |
| 2025/06/10 | 3,915 | 3,915 | 3,830 | 3,850 | -65 | -1.7% | 14,200 |
| 2025/06/09 | 3,925 | 4,005 | 3,900 | 3,915 | -15 | -0.4% | 17,800 |
| 2025/06/06 | 4,000 | 4,030 | 3,910 | 3,930 | -55 | -1.4% | 15,900 |
| 2025/06/05 | 3,955 | 4,030 | 3,955 | 3,985 | +15 | +0.4% | 24,100 |
| 2025/06/04 | 3,810 | 4,055 | 3,800 | 3,970 | +160 | +4.2% | 78,200 |
| 2025/06/03 | 3,795 | 3,830 | 3,745 | 3,810 | +10 | +0.3% | 16,700 |
| 2025/06/02 | 3,795 | 3,845 | 3,770 | 3,800 | -40 | -1% | 15,000 |
| 2025/05/30 | 3,730 | 3,860 | 3,730 | 3,840 | +65 | +1.7% | 15,800 |
| 2025/05/29 | 3,745 | 3,850 | 3,745 | 3,775 | +35 | +0.9% | 20,600 |
| 2025/05/28 | 3,755 | 3,785 | 3,740 | 3,740 | +10 | +0.3% | 12,700 |
| 2025/05/27 | 3,715 | 3,755 | 3,695 | 3,730 | +5 | +0.1% | 13,100 |
| 2025/05/26 | 3,725 | 3,760 | 3,725 | 3,725 | -20 | -0.5% | 10,400 |
| 2025/05/23 | 3,795 | 3,795 | 3,735 | 3,745 | -45 | -1.2% | 14,900 |
| 2025/05/22 | 3,780 | 3,825 | 3,730 | 3,790 | +5 | +0.1% | 18,900 |
| 2025/05/21 | 3,755 | 3,810 | 3,750 | 3,785 | +30 | +0.8% | 17,700 |
| 2025/05/20 | 3,920 | 3,920 | 3,735 | 3,755 | -150 | -3.8% | 28,200 |
| 2025/05/19 | 3,860 | 3,970 | 3,860 | 3,905 | +45 | +1.2% | 31,700 |
| 2025/05/16 | 3,810 | 3,860 | 3,785 | 3,860 | +70 | +1.8% | 43,900 |
| 2025/05/15 | 3,740 | 3,865 | 3,740 | 3,790 | +25 | +0.7% | 43,900 |
| 2025/05/14 | 3,815 | 3,880 | 3,730 | 3,765 | -50 | -1.3% | 56,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,790 | 3,815 | -25 | -0.7% | 19,600 |
| 2025/05/12 | 3,735 | 3,885 | 3,680 | 3,840 | +115 | +3.1% | 115,100 |
| 2025/05/09 | 3,565 | 3,790 | 3,565 | 3,725 | +230 | +6.6% | 92,100 |
| 2025/05/08 | 3,440 | 3,560 | 3,425 | 3,495 | +105 | +3.1% | 65,000 |
| 2025/05/07 | 3,350 | 3,400 | 3,310 | 3,390 | +5 | +0.1% | 17,800 |
| 2025/05/02 | 3,495 | 3,535 | 3,370 | 3,385 | -110 | -3.1% | 35,200 |
| 2025/05/01 | 3,585 | 3,585 | 3,460 | 3,495 | -120 | -3.3% | 39,500 |
| 2025/04/30 | 3,250 | 3,615 | 3,230 | 3,615 | +380 | +11.7% | 132,700 |
| 2025/04/28 | 3,070 | 3,285 | 3,055 | 3,235 | +205 | +6.8% | 72,200 |
| 2025/04/25 | 3,030 | 3,050 | 3,005 | 3,030 | +15 | +0.5% | 13,500 |
| 2025/04/24 | 3,055 | 3,055 | 3,005 | 3,015 | -20 | -0.7% | 11,200 |
| 2025/04/23 | 3,080 | 3,100 | 3,035 | 3,035 | -5 | -0.2% | 19,300 |
1～
50
件表示中 / 3735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 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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 |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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 |
| 内田洋 | 966,000円 | +17.7% | +25.3% | 2.28% | 11.07倍 | 1.48倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ユアサ商 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
