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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,720 | 1,787 | 1,720 | 1,740 | +46 | +2.7% | 25,000 |
| 2015/10/23 | 1,744 | 1,744 | 1,641 | 1,694 | -10 | -0.6% | 53,800 |
| 2015/10/22 | 1,711 | 1,731 | 1,701 | 1,704 | -42 | -2.4% | 22,100 |
| 2015/10/21 | 1,708 | 1,746 | 1,708 | 1,746 | +33 | +1.9% | 9,500 |
| 2015/10/20 | 1,739 | 1,739 | 1,712 | 1,713 | -19 | -1.1% | 4,300 |
| 2015/10/19 | 1,727 | 1,733 | 1,702 | 1,732 | +9 | +0.5% | 7,100 |
| 2015/10/16 | 1,742 | 1,754 | 1,712 | 1,723 | -19 | -1.1% | 10,900 |
| 2015/10/15 | 1,710 | 1,766 | 1,710 | 1,742 | +32 | +1.9% | 11,500 |
| 2015/10/14 | 1,730 | 1,738 | 1,696 | 1,710 | -44 | -2.5% | 9,700 |
| 2015/10/13 | 1,750 | 1,756 | 1,732 | 1,754 | -7 | -0.4% | 12,100 |
| 2015/10/09 | 1,768 | 1,768 | 1,722 | 1,761 | +8 | +0.5% | 17,400 |
| 2015/10/08 | 1,775 | 1,775 | 1,734 | 1,753 | -30 | -1.7% | 15,000 |
| 2015/10/07 | 1,746 | 1,790 | 1,746 | 1,783 | +37 | +2.1% | 16,200 |
| 2015/10/06 | 1,728 | 1,772 | 1,728 | 1,746 | +24 | +1.4% | 18,300 |
| 2015/10/05 | 1,749 | 1,760 | 1,710 | 1,722 | -3 | -0.2% | 15,100 |
| 2015/10/02 | 1,727 | 1,749 | 1,702 | 1,725 | -25 | -1.4% | 9,000 |
| 2015/10/01 | 1,750 | 1,777 | 1,718 | 1,750 | +15 | +0.9% | 11,200 |
| 2015/09/30 | 1,679 | 1,758 | 1,679 | 1,735 | +56 | +3.3% | 16,400 |
| 2015/09/29 | 1,695 | 1,704 | 1,657 | 1,679 | -35 | -2% | 18,600 |
| 2015/09/28 | 1,688 | 1,753 | 1,671 | 1,714 | +29 | +1.7% | 19,000 |
| 2015/09/25 | 1,641 | 1,707 | 1,641 | 1,685 | +60 | +3.7% | 25,100 |
| 2015/09/24 | 1,677 | 1,705 | 1,625 | 1,625 | -36 | -2.2% | 27,200 |
| 2015/09/18 | 1,778 | 1,778 | 1,661 | 1,661 | -117 | -6.6% | 36,400 |
| 2015/09/17 | 1,794 | 1,805 | 1,704 | 1,778 | -2 | -0.1% | 16,500 |
| 2015/09/16 | 1,760 | 1,780 | 1,733 | 1,780 | +31 | +1.8% | 5,200 |
| 2015/09/15 | 1,710 | 1,796 | 1,700 | 1,749 | +42 | +2.5% | 14,500 |
| 2015/09/14 | 1,779 | 1,779 | 1,707 | 1,707 | -72 | -4% | 9,500 |
| 2015/09/11 | 1,803 | 1,810 | 1,754 | 1,779 | +11 | +0.6% | 36,600 |
| 2015/09/10 | 1,742 | 1,792 | 1,680 | 1,768 | -21 | -1.2% | 15,500 |
| 2015/09/09 | 1,745 | 1,789 | 1,734 | 1,789 | +90 | +5.3% | 18,200 |
| 2015/09/08 | 1,729 | 1,739 | 1,699 | 1,699 | -30 | -1.7% | 12,000 |
| 2015/09/07 | 1,697 | 1,794 | 1,697 | 1,729 | +19 | +1.1% | 17,700 |
| 2015/09/04 | 1,699 | 1,738 | 1,681 | 1,710 | +13 | +0.8% | 25,000 |
| 2015/09/03 | 1,709 | 1,760 | 1,691 | 1,697 | -5 | -0.3% | 12,000 |
| 2015/09/02 | 1,639 | 1,750 | 1,639 | 1,702 | -17 | -1% | 19,800 |
| 2015/09/01 | 1,776 | 1,789 | 1,675 | 1,719 | -58 | -3.3% | 21,600 |
| 2015/08/31 | 1,753 | 1,779 | 1,730 | 1,777 | +47 | +2.7% | 16,900 |
| 2015/08/28 | 1,716 | 1,785 | 1,689 | 1,730 | +50 | +3% | 8,400 |
| 2015/08/27 | 1,663 | 1,741 | 1,661 | 1,680 | +26 | +1.6% | 26,200 |
| 2015/08/26 | 1,609 | 1,729 | 1,609 | 1,654 | +64 | +4% | 19,400 |
| 2015/08/25 | 1,437 | 1,724 | 1,437 | 1,590 | -37 | -2.3% | 47,900 |
| 2015/08/24 | 1,705 | 1,750 | 1,612 | 1,627 | -103 | -6% | 20,900 |
| 2015/08/21 | 1,761 | 1,803 | 1,720 | 1,730 | -71 | -3.9% | 27,000 |
| 2015/08/20 | 1,830 | 1,830 | 1,796 | 1,801 | -29 | -1.6% | 6,600 |
| 2015/08/19 | 1,862 | 1,862 | 1,813 | 1,830 | -34 | -1.8% | 8,600 |
| 2015/08/18 | 1,816 | 1,891 | 1,804 | 1,864 | +49 | +2.7% | 21,700 |
| 2015/08/17 | 1,784 | 1,820 | 1,780 | 1,815 | +31 | +1.7% | 15,200 |
| 2015/08/14 | 1,771 | 1,793 | 1,766 | 1,784 | +13 | +0.7% | 13,600 |
| 2015/08/13 | 1,823 | 1,826 | 1,763 | 1,771 | -59 | -3.2% | 37,100 |
| 2015/08/12 | 1,836 | 1,845 | 1,830 | 1,830 | -23 | -1.2% | 11,100 |
2401～
2450
件表示中 / 3767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 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05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 |
| 日本ライフＬ | 148,100円 | +4.8% | +5.4% | 3.65% | 11.11倍 | 1.73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 |
| 紙パル商 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| ドウシシャ | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07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 |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
