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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 3,895 | 3,935 | 3,895 | 3,935 | +40 | +1% | 7,200 |
| 2024/11/20 | 3,915 | 3,955 | 3,885 | 3,895 | -20 | -0.5% | 12,500 |
| 2024/11/19 | 3,885 | 3,945 | 3,885 | 3,915 | +40 | +1% | 14,100 |
| 2024/11/18 | 3,890 | 3,930 | 3,870 | 3,875 | -25 | -0.6% | 13,500 |
| 2024/11/15 | 3,940 | 3,940 | 3,870 | 3,900 | +10 | +0.3% | 21,800 |
| 2024/11/14 | 3,880 | 3,945 | 3,870 | 3,890 | +10 | +0.3% | 20,500 |
| 2024/11/13 | 3,895 | 3,925 | 3,855 | 3,880 | -20 | -0.5% | 16,000 |
| 2024/11/12 | 3,870 | 3,950 | 3,870 | 3,900 | +35 | +0.9% | 27,000 |
| 2024/11/11 | 3,845 | 3,895 | 3,805 | 3,865 | -20 | -0.5% | 35,400 |
| 2024/11/08 | 3,990 | 4,005 | 3,880 | 3,885 | -80 | -2% | 53,400 |
| 2024/11/07 | 4,050 | 4,090 | 3,965 | 3,965 | -95 | -2.3% | 48,400 |
| 2024/11/06 | 4,000 | 4,080 | 3,970 | 4,060 | +60 | +1.5% | 29,500 |
| 2024/11/05 | 4,020 | 4,045 | 3,990 | 4,000 | -60 | -1.5% | 19,200 |
| 2024/11/01 | 4,105 | 4,130 | 4,050 | 4,060 | -65 | -1.6% | 26,800 |
| 2024/10/31 | 4,010 | 4,150 | 4,005 | 4,125 | +125 | +3.1% | 67,200 |
| 2024/10/30 | 3,900 | 4,000 | 3,825 | 4,000 | +85 | +2.2% | 223,300 |
| 2024/10/29 | 3,855 | 3,930 | 3,785 | 3,915 | +60 | +1.6% | 79,500 |
| 2024/10/28 | 3,840 | 3,890 | 3,795 | 3,855 | +15 | +0.4% | 31,900 |
| 2024/10/25 | 3,915 | 3,980 | 3,800 | 3,840 | -50 | -1.3% | 24,400 |
| 2024/10/24 | 3,935 | 3,990 | 3,855 | 3,890 | -105 | -2.6% | 37,600 |
| 2024/10/23 | 4,000 | 4,075 | 3,995 | 3,995 | -25 | -0.6% | 52,500 |
| 2024/10/22 | 4,100 | 4,120 | 3,990 | 4,020 | -90 | -2.2% | 51,900 |
| 2024/10/21 | 4,100 | 4,115 | 4,065 | 4,110 | +10 | +0.2% | 26,600 |
| 2024/10/18 | 4,135 | 4,145 | 4,100 | 4,100 | -10 | -0.2% | 31,100 |
| 2024/10/17 | 4,125 | 4,135 | 4,070 | 4,110 | +20 | +0.5% | 64,300 |
| 2024/10/16 | 4,100 | 4,135 | 4,090 | 4,090 | -55 | -1.3% | 25,900 |
| 2024/10/15 | 4,130 | 4,165 | 4,100 | 4,145 | +25 | +0.6% | 53,000 |
| 2024/10/11 | 4,110 | 4,140 | 4,105 | 4,120 | +20 | +0.5% | 41,200 |
| 2024/10/10 | 4,160 | 4,170 | 4,075 | 4,100 | -15 | -0.4% | 28,200 |
| 2024/10/09 | 4,150 | 4,185 | 4,095 | 4,115 | -5 | -0.1% | 36,900 |
| 2024/10/08 | 4,100 | 4,145 | 4,070 | 4,120 | -30 | -0.7% | 65,300 |
| 2024/10/07 | 4,070 | 4,160 | 4,065 | 4,150 | +135 | +3.4% | 51,500 |
| 2024/10/04 | 3,960 | 4,015 | 3,960 | 4,015 | +45 | +1.1% | 55,200 |
| 2024/10/03 | 3,985 | 4,000 | 3,930 | 3,970 | +60 | +1.5% | 45,500 |
| 2024/10/02 | 3,810 | 3,925 | 3,810 | 3,910 | +75 | +2% | 45,900 |
| 2024/10/01 | 3,800 | 3,850 | 3,770 | 3,835 | +80 | +2.1% | 18,700 |
| 2024/09/30 | 3,655 | 3,775 | 3,640 | 3,755 | -25 | -0.7% | 26,400 |
| 2024/09/27 | 3,745 | 3,805 | 3,740 | 3,780 | -20 | -0.5% | 28,700 |
| 2024/09/26 | 3,740 | 3,805 | 3,725 | 3,800 | +115 | +3.1% | 35,000 |
| 2024/09/25 | 3,685 | 3,700 | 3,660 | 3,685 | +35 | +1% | 25,300 |
| 2024/09/24 | 3,650 | 3,670 | 3,625 | 3,650 | +60 | +1.7% | 38,000 |
| 2024/09/20 | 3,625 | 3,705 | 3,570 | 3,590 | -10 | -0.3% | 75,600 |
| 2024/09/19 | 3,550 | 3,620 | 3,545 | 3,600 | +65 | +1.8% | 30,200 |
101～
150
件表示中 / 3692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 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 |
| ＢＵＹＳＥＬＬ | 304,000円 | +66.4% | +45.3% | 0.66% | 26.70倍 | 7.31倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 東エレデバ | 280,800円 | -7.6% | -12.4% | 3.42% | 11.82倍 | 1.73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 |
| 日 伝 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ドウシシャ | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
