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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,650 | 3,650 | 3,560 | 3,580 | -70 | -1.9% | 14,900 |
| 2024/07/04 | 3,595 | 3,650 | 3,590 | 3,650 | +100 | +2.8% | 33,500 |
| 2024/07/03 | 3,530 | 3,580 | 3,515 | 3,550 | -15 | -0.4% | 21,600 |
| 2024/07/02 | 3,600 | 3,600 | 3,510 | 3,565 | -5 | -0.1% | 33,400 |
| 2024/07/01 | 3,600 | 3,615 | 3,555 | 3,570 | -10 | -0.3% | 18,700 |
| 2024/06/28 | 3,600 | 3,600 | 3,550 | 3,580 | -25 | -0.7% | 16,500 |
| 2024/06/27 | 3,590 | 3,620 | 3,555 | 3,605 | +15 | +0.4% | 32,200 |
| 2024/06/26 | 3,510 | 3,590 | 3,485 | 3,590 | +80 | +2.3% | 25,900 |
| 2024/06/25 | 3,495 | 3,510 | 3,455 | 3,510 | +85 | +2.5% | 34,200 |
| 2024/06/24 | 3,475 | 3,480 | 3,425 | 3,425 | -35 | -1% | 23,800 |
| 2024/06/21 | 3,535 | 3,555 | 3,460 | 3,460 | -120 | -3.4% | 62,400 |
| 2024/06/20 | 3,605 | 3,670 | 3,580 | 3,580 | -70 | -1.9% | 34,300 |
| 2024/06/19 | 3,540 | 3,660 | 3,540 | 3,650 | +120 | +3.4% | 28,200 |
| 2024/06/18 | 3,525 | 3,550 | 3,505 | 3,530 | +55 | +1.6% | 16,100 |
| 2024/06/17 | 3,520 | 3,520 | 3,460 | 3,475 | -50 | -1.4% | 16,800 |
| 2024/06/14 | 3,490 | 3,580 | 3,470 | 3,525 | +35 | +1% | 31,000 |
| 2024/06/13 | 3,570 | 3,570 | 3,470 | 3,490 | -80 | -2.2% | 16,000 |
| 2024/06/12 | 3,565 | 3,585 | 3,560 | 3,570 | +30 | +0.8% | 14,600 |
| 2024/06/11 | 3,550 | 3,560 | 3,535 | 3,540 | -5 | -0.1% | 9,300 |
| 2024/06/10 | 3,490 | 3,545 | 3,490 | 3,545 | +55 | +1.6% | 8,500 |
| 2024/06/07 | 3,500 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 7,000 |
| 2024/06/06 | 3,540 | 3,540 | 3,475 | 3,500 | +15 | +0.4% | 20,500 |
| 2024/06/05 | 3,530 | 3,530 | 3,475 | 3,485 | -50 | -1.4% | 15,000 |
| 2024/06/04 | 3,545 | 3,545 | 3,500 | 3,535 | -20 | -0.6% | 18,500 |
| 2024/06/03 | 3,580 | 3,595 | 3,550 | 3,555 | ±0 | ±0% | 12,200 |
| 2024/05/31 | 3,560 | 3,575 | 3,500 | 3,555 | +35 | +1% | 16,600 |
| 2024/05/30 | 3,455 | 3,530 | 3,435 | 3,520 | -15 | -0.4% | 22,900 |
| 2024/05/29 | 3,575 | 3,590 | 3,525 | 3,535 | -40 | -1.1% | 16,200 |
| 2024/05/28 | 3,615 | 3,620 | 3,560 | 3,575 | -20 | -0.6% | 16,400 |
| 2024/05/27 | 3,580 | 3,600 | 3,575 | 3,595 | +20 | +0.6% | 6,100 |
| 2024/05/24 | 3,560 | 3,595 | 3,530 | 3,575 | +10 | +0.3% | 15,000 |
| 2024/05/23 | 3,595 | 3,595 | 3,480 | 3,565 | +10 | +0.3% | 13,400 |
| 2024/05/22 | 3,585 | 3,605 | 3,535 | 3,555 | -30 | -0.8% | 16,200 |
| 2024/05/21 | 3,610 | 3,630 | 3,585 | 3,585 | -5 | -0.1% | 11,000 |
| 2024/05/20 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 12,900 |
| 2024/05/17 | 3,545 | 3,580 | 3,530 | 3,550 | -20 | -0.6% | 20,300 |
| 2024/05/16 | 3,570 | 3,615 | 3,550 | 3,570 | +20 | +0.6% | 33,100 |
| 2024/05/15 | 3,570 | 3,615 | 3,550 | 3,550 | -20 | -0.6% | 15,600 |
| 2024/05/14 | 3,630 | 3,630 | 3,545 | 3,570 | -80 | -2.2% | 27,700 |
| 2024/05/13 | 3,690 | 3,730 | 3,650 | 3,650 | -20 | -0.5% | 28,100 |
| 2024/05/10 | 3,695 | 3,695 | 3,660 | 3,670 | +30 | +0.8% | 26,800 |
| 2024/05/09 | 3,565 | 3,665 | 3,565 | 3,640 | +80 | +2.2% | 19,500 |
| 2024/05/08 | 3,575 | 3,595 | 3,540 | 3,560 | ±0 | ±0% | 18,900 |
| 2024/05/07 | 3,580 | 3,585 | 3,525 | 3,560 | +15 | +0.4% | 21,300 |
| 2024/05/02 | 3,550 | 3,565 | 3,505 | 3,545 | -5 | -0.1% | 16,700 |
| 2024/05/01 | 3,520 | 3,580 | 3,500 | 3,550 | +25 | +0.7% | 35,600 |
| 2024/04/30 | 3,485 | 3,600 | 3,440 | 3,525 | +170 | +5.1% | 63,400 |
| 2024/04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +20 | +0.6% | 39,900 |
| 2024/04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 23,200 |
| 2024/04/24 | 3,250 | 3,300 | 3,245 | 3,300 | +70 | +2.2% | 40,800 |
201～
250
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
