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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,288 | 1,293 | 1,282 | 1,291 | +2 | +0.2% | 12,200 |
| 2014/08/27 | 1,292 | 1,292 | 1,275 | 1,289 | +5 | +0.4% | 7,700 |
| 2014/08/26 | 1,288 | 1,288 | 1,282 | 1,284 | -4 | -0.3% | 7,100 |
| 2014/08/25 | 1,287 | 1,288 | 1,279 | 1,288 | -1 | -0.1% | 4,400 |
| 2014/08/22 | 1,295 | 1,295 | 1,281 | 1,289 | -7 | -0.5% | 13,600 |
| 2014/08/21 | 1,300 | 1,300 | 1,287 | 1,296 | +13 | +1% | 19,800 |
| 2014/08/20 | 1,274 | 1,286 | 1,274 | 1,283 | +17 | +1.3% | 12,400 |
| 2014/08/19 | 1,255 | 1,278 | 1,220 | 1,266 | +19 | +1.5% | 22,500 |
| 2014/08/18 | 1,250 | 1,250 | 1,239 | 1,247 | -2 | -0.2% | 5,600 |
| 2014/08/15 | 1,246 | 1,261 | 1,246 | 1,249 | -2 | -0.2% | 5,600 |
| 2014/08/14 | 1,244 | 1,256 | 1,237 | 1,251 | +8 | +0.6% | 9,400 |
| 2014/08/13 | 1,245 | 1,254 | 1,235 | 1,243 | -2 | -0.2% | 10,800 |
| 2014/08/12 | 1,255 | 1,255 | 1,243 | 1,245 | -2 | -0.2% | 7,500 |
| 2014/08/11 | 1,220 | 1,247 | 1,217 | 1,247 | +27 | +2.2% | 17,300 |
| 2014/08/08 | 1,250 | 1,264 | 1,214 | 1,220 | -30 | -2.4% | 18,400 |
| 2014/08/07 | 1,242 | 1,257 | 1,242 | 1,250 | -2 | -0.2% | 21,500 |
| 2014/08/06 | 1,273 | 1,273 | 1,252 | 1,252 | -28 | -2.2% | 10,600 |
| 2014/08/05 | 1,285 | 1,286 | 1,280 | 1,280 | -6 | -0.5% | 13,800 |
| 2014/08/04 | 1,287 | 1,296 | 1,285 | 1,286 | -8 | -0.6% | 9,600 |
| 2014/08/01 | 1,290 | 1,305 | 1,285 | 1,294 | -12 | -0.9% | 20,900 |
| 2014/07/31 | 1,296 | 1,310 | 1,291 | 1,306 | +12 | +0.9% | 19,900 |
| 2014/07/30 | 1,281 | 1,294 | 1,281 | 1,294 | +10 | +0.8% | 19,700 |
| 2014/07/29 | 1,274 | 1,289 | 1,273 | 1,284 | +12 | +0.9% | 14,400 |
| 2014/07/28 | 1,267 | 1,273 | 1,265 | 1,272 | +5 | +0.4% | 8,800 |
| 2014/07/25 | 1,268 | 1,274 | 1,260 | 1,267 | +5 | +0.4% | 18,000 |
| 2014/07/24 | 1,283 | 1,283 | 1,254 | 1,262 | -21 | -1.6% | 22,600 |
| 2014/07/23 | 1,287 | 1,290 | 1,270 | 1,283 | -1 | -0.1% | 16,100 |
| 2014/07/22 | 1,277 | 1,288 | 1,277 | 1,284 | +5 | +0.4% | 12,700 |
| 2014/07/18 | 1,291 | 1,292 | 1,275 | 1,279 | -27 | -2.1% | 32,000 |
| 2014/07/17 | 1,307 | 1,309 | 1,295 | 1,306 | +1 | +0.1% | 28,200 |
| 2014/07/16 | 1,303 | 1,314 | 1,296 | 1,305 | -1 | -0.1% | 31,600 |
| 2014/07/15 | 1,309 | 1,310 | 1,301 | 1,306 | +5 | +0.4% | 14,300 |
| 2014/07/14 | 1,282 | 1,302 | 1,282 | 1,301 | +8 | +0.6% | 18,600 |
| 2014/07/11 | 1,290 | 1,296 | 1,278 | 1,293 | -1 | -0.1% | 28,900 |
| 2014/07/10 | 1,298 | 1,305 | 1,292 | 1,294 | -6 | -0.5% | 27,000 |
| 2014/07/09 | 1,306 | 1,306 | 1,292 | 1,300 | -6 | -0.5% | 28,500 |
| 2014/07/08 | 1,277 | 1,313 | 1,271 | 1,306 | +22 | +1.7% | 57,800 |
| 2014/07/07 | 1,281 | 1,288 | 1,276 | 1,284 | +8 | +0.6% | 35,400 |
| 2014/07/04 | 1,252 | 1,288 | 1,250 | 1,276 | +24 | +1.9% | 50,200 |
| 2014/07/03 | 1,254 | 1,255 | 1,243 | 1,252 | -3 | -0.2% | 19,200 |
| 2014/07/02 | 1,243 | 1,257 | 1,240 | 1,255 | +15 | +1.2% | 33,300 |
| 2014/07/01 | 1,228 | 1,241 | 1,228 | 1,240 | +9 | +0.7% | 42,900 |
| 2014/06/30 | 1,226 | 1,231 | 1,215 | 1,231 | +22 | +1.8% | 32,100 |
| 2014/06/27 | 1,216 | 1,218 | 1,189 | 1,209 | -5 | -0.4% | 26,100 |
| 2014/06/26 | 1,214 | 1,217 | 1,210 | 1,214 | ±0 | ±0% | 16,900 |
| 2014/06/25 | 1,217 | 1,220 | 1,204 | 1,214 | -3 | -0.2% | 14,700 |
| 2014/06/24 | 1,205 | 1,220 | 1,202 | 1,217 | +4 | +0.3% | 16,000 |
| 2014/06/23 | 1,209 | 1,216 | 1,205 | 1,213 | +7 | +0.6% | 8,000 |
| 2014/06/20 | 1,219 | 1,219 | 1,185 | 1,206 | +2 | +0.2% | 41,700 |
| 2014/06/19 | 1,197 | 1,215 | 1,193 | 1,204 | +6 | +0.5% | 40,000 |
2651～
2700
件表示中 / 3735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 |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 日本ライフＬ | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80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 | 966,000円 | +17.7% | +25.3% | 2.28% | 11.07倍 | 1.48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 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84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
