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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 2,000 | 2,005 | 1,988 | 1,989 | +4 | +0.2% | 14,500 |
2017/04/26 | 1,992 | 2,002 | 1,974 | 1,985 | -15 | -0.8% | 23,100 |
2017/04/25 | 1,980 | 2,030 | 1,944 | 2,000 | +22 | +1.1% | 34,400 |
2017/04/24 | 1,979 | 1,980 | 1,955 | 1,978 | +28 | +1.4% | 7,100 |
2017/04/21 | 1,920 | 1,958 | 1,920 | 1,950 | +23 | +1.2% | 11,500 |
2017/04/20 | 1,912 | 1,946 | 1,910 | 1,927 | +21 | +1.1% | 10,400 |
2017/04/19 | 1,899 | 1,937 | 1,899 | 1,906 | +16 | +0.8% | 8,900 |
2017/04/18 | 1,890 | 1,909 | 1,889 | 1,890 | +17 | +0.9% | 11,100 |
2017/04/17 | 1,850 | 1,876 | 1,850 | 1,873 | +23 | +1.2% | 6,200 |
2017/04/14 | 1,886 | 1,897 | 1,850 | 1,850 | -40 | -2.1% | 10,800 |
2017/04/13 | 1,856 | 1,898 | 1,856 | 1,890 | +1 | +0.1% | 9,900 |
2017/04/12 | 1,900 | 1,911 | 1,880 | 1,889 | -11 | -0.6% | 11,000 |
2017/04/11 | 1,870 | 1,912 | 1,870 | 1,900 | +9 | +0.5% | 7,500 |
2017/04/10 | 1,878 | 1,904 | 1,862 | 1,891 | +15 | +0.8% | 7,100 |
2017/04/07 | 1,897 | 1,912 | 1,862 | 1,876 | -24 | -1.3% | 12,800 |
2017/04/06 | 1,910 | 1,937 | 1,895 | 1,900 | -21 | -1.1% | 16,100 |
2017/04/05 | 1,913 | 1,932 | 1,913 | 1,921 | -11 | -0.6% | 6,700 |
2017/04/04 | 1,950 | 1,969 | 1,916 | 1,932 | -10 | -0.5% | 12,400 |
2017/04/03 | 1,956 | 1,984 | 1,937 | 1,942 | +3 | +0.2% | 7,400 |
2017/03/31 | 1,965 | 1,978 | 1,913 | 1,939 | -22 | -1.1% | 14,300 |
2017/03/30 | 1,962 | 1,992 | 1,959 | 1,961 | -7 | -0.4% | 9,600 |
2017/03/29 | 1,975 | 1,976 | 1,960 | 1,968 | -26 | -1.3% | 10,800 |
2017/03/28 | 1,957 | 1,994 | 1,953 | 1,994 | +31 | +1.6% | 21,500 |
2017/03/27 | 1,953 | 1,975 | 1,951 | 1,963 | -7 | -0.4% | 17,800 |
2017/03/24 | 1,978 | 1,983 | 1,938 | 1,970 | +6 | +0.3% | 3,500 |
2017/03/23 | 1,954 | 1,975 | 1,954 | 1,964 | +10 | +0.5% | 3,400 |
2017/03/22 | 1,960 | 1,968 | 1,948 | 1,954 | -24 | -1.2% | 10,400 |
2017/03/21 | 1,992 | 1,996 | 1,966 | 1,978 | -21 | -1.1% | 11,800 |
2017/03/17 | 1,964 | 1,999 | 1,954 | 1,999 | +41 | +2.1% | 13,800 |
2017/03/16 | 1,925 | 1,958 | 1,923 | 1,958 | +12 | +0.6% | 10,300 |
2017/03/15 | 1,950 | 1,955 | 1,935 | 1,946 | -2 | -0.1% | 9,900 |
2017/03/14 | 1,950 | 1,958 | 1,931 | 1,948 | -1 | -0.1% | 17,100 |
2017/03/13 | 1,959 | 1,980 | 1,909 | 1,949 | -10 | -0.5% | 17,100 |
2017/03/10 | 1,974 | 1,974 | 1,948 | 1,959 | +21 | +1.1% | 22,400 |
2017/03/09 | 1,929 | 1,944 | 1,929 | 1,938 | ±0 | ±0% | 14,900 |
2017/03/08 | 1,943 | 1,957 | 1,929 | 1,938 | -19 | -1% | 19,700 |
2017/03/07 | 1,972 | 1,974 | 1,946 | 1,957 | -27 | -1.4% | 18,300 |
2017/03/06 | 1,973 | 1,995 | 1,960 | 1,984 | -8 | -0.4% | 11,200 |
2017/03/03 | 1,995 | 2,000 | 1,983 | 1,992 | -3 | -0.2% | 10,500 |
2017/03/02 | 1,997 | 2,000 | 1,985 | 1,995 | -2 | -0.1% | 13,400 |
2017/03/01 | 1,995 | 2,000 | 1,984 | 1,997 | +13 | +0.7% | 11,100 |
2017/02/28 | 1,987 | 2,003 | 1,968 | 1,984 | -11 | -0.6% | 13,900 |
2017/02/27 | 2,004 | 2,004 | 1,974 | 1,995 | -9 | -0.4% | 9,400 |
2017/02/24 | 2,008 | 2,008 | 1,986 | 2,004 | -1 | ±0% | 5,800 |
2017/02/23 | 2,000 | 2,005 | 1,979 | 2,005 | +7 | +0.4% | 10,600 |
2017/02/22 | 2,000 | 2,000 | 1,991 | 1,998 | -2 | -0.1% | 5,700 |
2017/02/21 | 1,998 | 2,000 | 1,980 | 2,000 | +2 | +0.1% | 5,700 |
2017/02/20 | 1,997 | 1,998 | 1,970 | 1,998 | +9 | +0.5% | 5,800 |
2017/02/17 | 1,981 | 1,998 | 1,976 | 1,989 | +5 | +0.3% | 7,800 |
2017/02/16 | 1,996 | 1,996 | 1,980 | 1,984 | +6 | +0.3% | 6,400 |
2001~
2050
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