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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,255 | 3,310 | 3,245 | 3,260 | -10 | -0.3% | 16,200 |
| 2025/02/05 | 3,315 | 3,315 | 3,255 | 3,270 | -45 | -1.4% | 20,000 |
| 2025/02/04 | 3,345 | 3,380 | 3,285 | 3,315 | +35 | +1.1% | 23,800 |
| 2025/02/03 | 3,450 | 3,455 | 3,260 | 3,280 | -190 | -5.5% | 43,300 |
| 2025/01/31 | 3,520 | 3,530 | 3,470 | 3,470 | -50 | -1.4% | 19,100 |
| 2025/01/30 | 3,485 | 3,520 | 3,455 | 3,520 | +50 | +1.4% | 15,500 |
| 2025/01/29 | 3,495 | 3,495 | 3,465 | 3,470 | -25 | -0.7% | 16,200 |
| 2025/01/28 | 3,470 | 3,505 | 3,470 | 3,495 | +20 | +0.6% | 18,500 |
| 2025/01/27 | 3,545 | 3,545 | 3,475 | 3,475 | -10 | -0.3% | 15,900 |
| 2025/01/24 | 3,510 | 3,510 | 3,455 | 3,485 | +15 | +0.4% | 20,200 |
| 2025/01/23 | 3,510 | 3,510 | 3,455 | 3,470 | -35 | -1% | 20,800 |
| 2025/01/22 | 3,575 | 3,575 | 3,490 | 3,505 | -25 | -0.7% | 13,200 |
| 2025/01/21 | 3,480 | 3,530 | 3,480 | 3,530 | +50 | +1.4% | 20,800 |
| 2025/01/20 | 3,485 | 3,495 | 3,460 | 3,480 | -5 | -0.1% | 17,800 |
| 2025/01/17 | 3,470 | 3,485 | 3,450 | 3,485 | -35 | -1% | 21,200 |
| 2025/01/16 | 3,560 | 3,560 | 3,495 | 3,520 | -15 | -0.4% | 21,900 |
| 2025/01/15 | 3,545 | 3,600 | 3,520 | 3,535 | ±0 | ±0% | 23,900 |
| 2025/01/14 | 3,540 | 3,560 | 3,490 | 3,535 | -25 | -0.7% | 36,200 |
| 2025/01/10 | 3,610 | 3,645 | 3,560 | 3,560 | -85 | -2.3% | 24,200 |
| 2025/01/09 | 3,715 | 3,725 | 3,645 | 3,645 | -85 | -2.3% | 24,900 |
| 2025/01/08 | 3,730 | 3,775 | 3,710 | 3,730 | -10 | -0.3% | 30,200 |
| 2025/01/07 | 3,860 | 3,860 | 3,740 | 3,740 | -80 | -2.1% | 25,400 |
| 2025/01/06 | 3,885 | 3,900 | 3,805 | 3,820 | -75 | -1.9% | 26,200 |
| 2024/12/30 | 3,890 | 3,920 | 3,885 | 3,895 | ±0 | ±0% | 19,800 |
| 2024/12/27 | 3,935 | 3,935 | 3,870 | 3,895 | ±0 | ±0% | 24,500 |
| 2024/12/26 | 3,850 | 3,905 | 3,850 | 3,895 | +15 | +0.4% | 28,000 |
| 2024/12/25 | 3,910 | 3,910 | 3,805 | 3,880 | +15 | +0.4% | 37,700 |
| 2024/12/24 | 3,890 | 3,890 | 3,820 | 3,865 | +10 | +0.3% | 22,800 |
| 2024/12/23 | 3,870 | 3,875 | 3,820 | 3,855 | +25 | +0.7% | 18,100 |
| 2024/12/20 | 3,885 | 3,915 | 3,830 | 3,830 | -55 | -1.4% | 27,500 |
| 2024/12/19 | 3,785 | 3,885 | 3,785 | 3,885 | +40 | +1% | 20,200 |
| 2024/12/18 | 3,880 | 3,885 | 3,845 | 3,845 | -30 | -0.8% | 15,200 |
| 2024/12/17 | 4,000 | 4,030 | 3,875 | 3,875 | -85 | -2.1% | 29,700 |
| 2024/12/16 | 3,955 | 3,965 | 3,910 | 3,960 | +35 | +0.9% | 8,000 |
| 2024/12/13 | 3,930 | 3,985 | 3,915 | 3,925 | -40 | -1% | 37,500 |
| 2024/12/12 | 3,960 | 4,000 | 3,960 | 3,965 | +45 | +1.1% | 27,100 |
| 2024/12/11 | 3,960 | 3,985 | 3,920 | 3,920 | -40 | -1% | 18,300 |
| 2024/12/10 | 4,030 | 4,030 | 3,945 | 3,960 | -25 | -0.6% | 19,700 |
| 2024/12/09 | 3,975 | 4,000 | 3,935 | 3,985 | +35 | +0.9% | 14,300 |
| 2024/12/06 | 4,015 | 4,050 | 3,895 | 3,950 | -10 | -0.3% | 22,700 |
| 2024/12/05 | 3,965 | 3,975 | 3,915 | 3,960 | +15 | +0.4% | 17,900 |
| 2024/12/04 | 3,955 | 3,990 | 3,875 | 3,945 | +15 | +0.4% | 29,500 |
| 2024/12/03 | 3,970 | 3,970 | 3,920 | 3,930 | +5 | +0.1% | 23,900 |
| 2024/12/02 | 3,865 | 3,960 | 3,840 | 3,925 | +55 | +1.4% | 20,900 |
| 2024/11/29 | 3,870 | 3,900 | 3,850 | 3,870 | ±0 | ±0% | 9,400 |
| 2024/11/28 | 3,815 | 3,880 | 3,815 | 3,870 | +30 | +0.8% | 19,000 |
| 2024/11/27 | 4,060 | 4,070 | 3,790 | 3,840 | -230 | -5.7% | 27,800 |
| 2024/11/26 | 4,055 | 4,070 | 3,970 | 4,070 | +75 | +1.9% | 49,500 |
| 2024/11/25 | 4,000 | 4,040 | 3,985 | 3,995 | +15 | +0.4% | 32,900 |
| 2024/11/22 | 3,935 | 3,990 | 3,935 | 3,980 | +45 | +1.1% | 19,400 |
101～
150
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
