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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,910 | 3,925 | 3,885 | 3,885 | ±0 | ±0% | 14,400 |
| 2025/08/18 | 3,820 | 3,900 | 3,820 | 3,885 | +50 | +1.3% | 14,100 |
| 2025/08/15 | 3,880 | 3,895 | 3,810 | 3,835 | -45 | -1.2% | 19,100 |
| 2025/08/14 | 3,900 | 3,915 | 3,850 | 3,880 | -50 | -1.3% | 17,600 |
| 2025/08/13 | 3,920 | 3,950 | 3,900 | 3,930 | +10 | +0.3% | 18,600 |
| 2025/08/12 | 4,005 | 4,005 | 3,920 | 3,920 | -95 | -2.4% | 28,300 |
| 2025/08/08 | 4,040 | 4,050 | 3,950 | 4,015 | +5 | +0.1% | 28,900 |
| 2025/08/07 | 3,920 | 4,020 | 3,920 | 4,010 | +90 | +2.3% | 22,500 |
| 2025/08/06 | 3,940 | 4,010 | 3,920 | 3,920 | +5 | +0.1% | 14,700 |
| 2025/08/05 | 3,890 | 3,950 | 3,850 | 3,915 | +25 | +0.6% | 16,200 |
| 2025/08/04 | 3,805 | 3,900 | 3,805 | 3,890 | -10 | -0.3% | 15,800 |
| 2025/08/01 | 3,855 | 3,935 | 3,780 | 3,900 | +65 | +1.7% | 33,400 |
| 2025/07/31 | 3,720 | 3,845 | 3,715 | 3,835 | +95 | +2.5% | 47,400 |
| 2025/07/30 | 3,955 | 4,015 | 3,655 | 3,740 | -215 | -5.4% | 61,000 |
| 2025/07/29 | 3,960 | 3,975 | 3,925 | 3,955 | -25 | -0.6% | 21,600 |
| 2025/07/28 | 4,085 | 4,085 | 3,945 | 3,980 | -60 | -1.5% | 18,800 |
| 2025/07/25 | 4,085 | 4,095 | 4,020 | 4,040 | -45 | -1.1% | 19,400 |
| 2025/07/24 | 4,055 | 4,090 | 4,035 | 4,085 | +40 | +1% | 19,400 |
| 2025/07/23 | 3,950 | 4,065 | 3,930 | 4,045 | +125 | +3.2% | 30,600 |
| 2025/07/22 | 3,950 | 4,000 | 3,910 | 3,920 | -35 | -0.9% | 10,300 |
| 2025/07/18 | 3,955 | 3,980 | 3,925 | 3,955 | -15 | -0.4% | 12,900 |
| 2025/07/17 | 3,975 | 3,985 | 3,930 | 3,970 | -25 | -0.6% | 9,000 |
| 2025/07/16 | 3,995 | 4,030 | 3,975 | 3,995 | -10 | -0.2% | 11,900 |
| 2025/07/15 | 4,065 | 4,065 | 3,980 | 4,005 | -80 | -2% | 16,900 |
| 2025/07/14 | 4,100 | 4,120 | 4,055 | 4,085 | -10 | -0.2% | 18,000 |
| 2025/07/11 | 4,080 | 4,170 | 4,060 | 4,095 | +55 | +1.4% | 22,000 |
| 2025/07/10 | 4,085 | 4,085 | 4,010 | 4,040 | -45 | -1.1% | 17,800 |
| 2025/07/09 | 4,085 | 4,110 | 4,055 | 4,085 | ±0 | ±0% | 19,800 |
| 2025/07/08 | 4,040 | 4,085 | 4,020 | 4,085 | +45 | +1.1% | 27,400 |
| 2025/07/07 | 4,040 | 4,045 | 4,010 | 4,040 | ±0 | ±0% | 9,600 |
| 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 |
1～
50
件表示中 / 3765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 | 386,000円 | +5.9% | -1.2% | 3.73% | 8.64倍 | 1.03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 |
| 紙パル商 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89倍 | 0.63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 |
| ドウシシャ | 263,200円 | +5.3% | +7.0% | 3.80% | 13.88倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 東エレデバ | 301,000円 | -7.6% | -12.4% | 3.19% | 12.75倍 | 1.86倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ワキタ | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
