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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,811 | 1,811 | 1,748 | 1,756 | -48 | -2.7% | 13,900 |
2018/12/10 | 1,818 | 1,818 | 1,794 | 1,804 | -30 | -1.6% | 18,200 |
2018/12/07 | 1,859 | 1,859 | 1,809 | 1,834 | +27 | +1.5% | 14,400 |
2018/12/06 | 1,836 | 1,844 | 1,806 | 1,807 | -42 | -2.3% | 15,700 |
2018/12/05 | 1,843 | 1,876 | 1,825 | 1,849 | -34 | -1.8% | 14,500 |
2018/12/04 | 1,890 | 1,890 | 1,870 | 1,883 | -9 | -0.5% | 17,000 |
2018/12/03 | 1,896 | 1,908 | 1,884 | 1,892 | -2 | -0.1% | 7,800 |
2018/11/30 | 1,870 | 1,902 | 1,855 | 1,894 | +19 | +1% | 13,400 |
2018/11/29 | 1,913 | 1,923 | 1,870 | 1,875 | -16 | -0.8% | 15,400 |
2018/11/28 | 1,833 | 1,899 | 1,833 | 1,891 | +60 | +3.3% | 16,900 |
2018/11/27 | 1,864 | 1,864 | 1,825 | 1,831 | -13 | -0.7% | 9,900 |
2018/11/26 | 1,849 | 1,871 | 1,843 | 1,844 | -17 | -0.9% | 7,700 |
2018/11/22 | 1,872 | 1,877 | 1,854 | 1,861 | -13 | -0.7% | 12,500 |
2018/11/21 | 1,876 | 1,909 | 1,874 | 1,874 | -29 | -1.5% | 17,500 |
2018/11/20 | 1,901 | 1,922 | 1,897 | 1,903 | -8 | -0.4% | 6,000 |
2018/11/19 | 1,877 | 1,916 | 1,877 | 1,911 | +39 | +2.1% | 6,200 |
2018/11/16 | 1,882 | 1,894 | 1,862 | 1,872 | -9 | -0.5% | 18,400 |
2018/11/15 | 1,877 | 1,909 | 1,877 | 1,881 | -12 | -0.6% | 6,200 |
2018/11/14 | 1,903 | 1,918 | 1,887 | 1,893 | -17 | -0.9% | 8,500 |
2018/11/13 | 1,915 | 1,933 | 1,906 | 1,910 | -43 | -2.2% | 13,000 |
2018/11/12 | 1,943 | 1,968 | 1,943 | 1,953 | +9 | +0.5% | 5,400 |
2018/11/09 | 1,952 | 1,960 | 1,938 | 1,944 | -8 | -0.4% | 4,300 |
2018/11/08 | 1,914 | 1,963 | 1,912 | 1,952 | +50 | +2.6% | 11,300 |
2018/11/07 | 1,882 | 1,927 | 1,882 | 1,902 | +21 | +1.1% | 15,200 |
2018/11/06 | 1,895 | 1,908 | 1,878 | 1,881 | -15 | -0.8% | 6,400 |
2018/11/05 | 1,876 | 1,912 | 1,866 | 1,896 | +13 | +0.7% | 13,000 |
2018/11/02 | 1,868 | 1,890 | 1,856 | 1,883 | +15 | +0.8% | 13,100 |
2018/11/01 | 1,863 | 1,884 | 1,853 | 1,868 | +3 | +0.2% | 14,500 |
2018/10/31 | 1,860 | 1,878 | 1,859 | 1,865 | +11 | +0.6% | 10,100 |
2018/10/30 | 1,810 | 1,870 | 1,800 | 1,854 | +62 | +3.5% | 15,600 |
2018/10/29 | 1,793 | 1,839 | 1,791 | 1,792 | -19 | -1% | 23,800 |
2018/10/26 | 1,853 | 1,853 | 1,778 | 1,811 | -2 | -0.1% | 23,100 |
2018/10/25 | 1,898 | 1,900 | 1,813 | 1,813 | -132 | -6.8% | 61,000 |
2018/10/24 | 2,005 | 2,083 | 1,923 | 1,945 | ±0 | ±0% | 69,800 |
2018/10/23 | 1,992 | 1,996 | 1,932 | 1,945 | -47 | -2.4% | 27,900 |
2018/10/22 | 1,980 | 2,008 | 1,973 | 1,992 | +19 | +1% | 12,000 |
2018/10/19 | 1,968 | 1,981 | 1,957 | 1,973 | -5 | -0.3% | 10,400 |
2018/10/18 | 1,978 | 1,991 | 1,952 | 1,978 | +22 | +1.1% | 14,500 |
2018/10/17 | 1,953 | 1,966 | 1,941 | 1,956 | +44 | +2.3% | 12,300 |
2018/10/16 | 1,920 | 1,934 | 1,912 | 1,912 | -8 | -0.4% | 16,800 |
2018/10/15 | 1,951 | 1,951 | 1,918 | 1,920 | -40 | -2% | 19,000 |
2018/10/12 | 1,987 | 2,010 | 1,955 | 1,960 | -25 | -1.3% | 18,200 |
2018/10/11 | 1,976 | 2,023 | 1,976 | 1,985 | -41 | -2% | 22,900 |
2018/10/10 | 2,019 | 2,050 | 2,000 | 2,026 | +24 | +1.2% | 14,600 |
2018/10/09 | 2,031 | 2,079 | 1,991 | 2,002 | -27 | -1.3% | 15,600 |
2018/10/05 | 2,083 | 2,086 | 2,027 | 2,029 | -53 | -2.5% | 19,800 |
2018/10/04 | 2,099 | 2,100 | 2,070 | 2,082 | +4 | +0.2% | 10,000 |
2018/10/03 | 2,114 | 2,147 | 2,049 | 2,078 | -31 | -1.5% | 38,100 |
2018/10/02 | 2,115 | 2,131 | 2,100 | 2,109 | +11 | +0.5% | 21,100 |
2018/10/01 | 2,095 | 2,114 | 2,083 | 2,098 | +5 | +0.2% | 24,300 |
1601~
1650
件表示中 / 3736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 |
あらた | 299,900円 | +1.4% | +15.3% | 3.73% | 8.56倍 | 0.86倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。PB品開発も手がける |
日本ライフL | 143,900円 | +4.8% | +5.4% | 3.75% | 10.79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 | 980,000円 | +17.7% | +25.3% | 2.24% | 11.23倍 | 1.50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 | 443,000円 | +4.1% | +12.4% | 4.29% | 7.76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