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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,550 | 3,550 | 3,505 | 3,535 | +65 | +1.9% | 26,400 |
| 2024/09/17 | 3,395 | 3,495 | 3,390 | 3,470 | +75 | +2.2% | 51,400 |
| 2024/09/13 | 3,385 | 3,395 | 3,355 | 3,395 | +30 | +0.9% | 38,000 |
| 2024/09/12 | 3,405 | 3,435 | 3,325 | 3,365 | -15 | -0.4% | 69,700 |
| 2024/09/11 | 3,425 | 3,465 | 3,370 | 3,380 | -90 | -2.6% | 43,300 |
| 2024/09/10 | 3,490 | 3,510 | 3,460 | 3,470 | -20 | -0.6% | 24,600 |
| 2024/09/09 | 3,455 | 3,490 | 3,415 | 3,490 | -30 | -0.9% | 34,100 |
| 2024/09/06 | 3,575 | 3,590 | 3,515 | 3,520 | -45 | -1.3% | 32,500 |
| 2024/09/05 | 3,460 | 3,590 | 3,460 | 3,565 | +50 | +1.4% | 33,000 |
| 2024/09/04 | 3,510 | 3,570 | 3,485 | 3,515 | -80 | -2.2% | 27,500 |
| 2024/09/03 | 3,565 | 3,610 | 3,565 | 3,595 | +35 | +1% | 15,800 |
| 2024/09/02 | 3,620 | 3,620 | 3,525 | 3,560 | -15 | -0.4% | 15,500 |
| 2024/08/30 | 3,535 | 3,590 | 3,510 | 3,575 | +45 | +1.3% | 22,600 |
| 2024/08/29 | 3,445 | 3,530 | 3,440 | 3,530 | +75 | +2.2% | 23,200 |
| 2024/08/28 | 3,480 | 3,515 | 3,450 | 3,455 | -35 | -1% | 13,100 |
| 2024/08/27 | 3,445 | 3,490 | 3,435 | 3,490 | +35 | +1% | 9,400 |
| 2024/08/26 | 3,500 | 3,570 | 3,410 | 3,455 | -45 | -1.3% | 20,700 |
| 2024/08/23 | 3,485 | 3,500 | 3,455 | 3,500 | +55 | +1.6% | 13,500 |
| 2024/08/22 | 3,430 | 3,450 | 3,385 | 3,445 | +15 | +0.4% | 6,900 |
| 2024/08/21 | 3,385 | 3,435 | 3,375 | 3,430 | -10 | -0.3% | 10,400 |
| 2024/08/20 | 3,395 | 3,445 | 3,385 | 3,440 | +65 | +1.9% | 18,700 |
| 2024/08/19 | 3,415 | 3,485 | 3,370 | 3,375 | -30 | -0.9% | 25,700 |
| 2024/08/16 | 3,445 | 3,445 | 3,360 | 3,405 | +15 | +0.4% | 27,000 |
| 2024/08/15 | 3,400 | 3,420 | 3,365 | 3,390 | +25 | +0.7% | 14,600 |
| 2024/08/14 | 3,345 | 3,375 | 3,295 | 3,365 | +10 | +0.3% | 18,100 |
| 2024/08/13 | 3,335 | 3,365 | 3,305 | 3,355 | +60 | +1.8% | 25,200 |
| 2024/08/09 | 3,305 | 3,375 | 3,210 | 3,295 | +115 | +3.6% | 41,200 |
| 2024/08/08 | 3,200 | 3,305 | 3,180 | 3,180 | -145 | -4.4% | 45,100 |
| 2024/08/07 | 3,300 | 3,455 | 3,230 | 3,325 | ±0 | ±0% | 52,700 |
| 2024/08/06 | 3,190 | 3,345 | 3,175 | 3,325 | +329 | +11% | 52,400 |
| 2024/08/05 | 3,100 | 3,190 | 2,915 | 2,996 | -369 | -11% | 78,300 |
| 2024/08/02 | 3,505 | 3,510 | 3,345 | 3,365 | -280 | -7.7% | 63,900 |
| 2024/08/01 | 3,765 | 3,765 | 3,645 | 3,645 | -150 | -4% | 47,000 |
| 2024/07/31 | 3,700 | 3,820 | 3,700 | 3,795 | +40 | +1.1% | 32,300 |
| 2024/07/30 | 3,820 | 3,850 | 3,690 | 3,755 | -70 | -1.8% | 82,000 |
| 2024/07/29 | 3,690 | 3,825 | 3,685 | 3,825 | +205 | +5.7% | 81,000 |
| 2024/07/26 | 3,635 | 3,660 | 3,570 | 3,620 | -15 | -0.4% | 46,200 |
| 2024/07/25 | 3,610 | 3,645 | 3,570 | 3,635 | +20 | +0.6% | 37,600 |
| 2024/07/24 | 3,655 | 3,655 | 3,595 | 3,615 | -45 | -1.2% | 19,900 |
| 2024/07/23 | 3,695 | 3,695 | 3,620 | 3,660 | +35 | +1% | 16,600 |
| 2024/07/22 | 3,670 | 3,670 | 3,625 | 3,625 | -45 | -1.2% | 13,200 |
| 2024/07/19 | 3,670 | 3,720 | 3,660 | 3,670 | -40 | -1.1% | 34,900 |
| 2024/07/18 | 3,720 | 3,755 | 3,650 | 3,710 | -20 | -0.5% | 31,400 |
| 2024/07/17 | 3,720 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 17,500 |
| 2024/07/16 | 3,700 | 3,760 | 3,695 | 3,720 | +40 | +1.1% | 19,200 |
| 2024/07/12 | 3,640 | 3,725 | 3,625 | 3,680 | +40 | +1.1% | 31,700 |
| 2024/07/11 | 3,585 | 3,640 | 3,575 | 3,640 | +100 | +2.8% | 34,800 |
| 2024/07/10 | 3,575 | 3,600 | 3,535 | 3,540 | -35 | -1% | 20,200 |
| 2024/07/09 | 3,590 | 3,590 | 3,510 | 3,575 | +20 | +0.6% | 35,300 |
| 2024/07/08 | 3,600 | 3,625 | 3,555 | 3,555 | -25 | -0.7% | 26,200 |
151～
200
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
