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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 86 | 88 | 86 | 86 | -2 | -2.3% | 434,000 |
| 2011/08/19 | 88 | 88 | 86 | 88 | -1 | -1.1% | 422,000 |
| 2011/08/18 | 90 | 90 | 89 | 89 | -1 | -1.1% | 412,000 |
| 2011/08/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 123,000 |
| 2011/08/16 | 89 | 90 | 89 | 89 | +1 | +1.1% | 265,000 |
| 2011/08/15 | 89 | 89 | 88 | 88 | ±0 | ±0% | 236,000 |
| 2011/08/12 | 90 | 91 | 88 | 88 | -1 | -1.1% | 290,000 |
| 2011/08/11 | 85 | 89 | 85 | 89 | +2 | +2.3% | 556,000 |
| 2011/08/10 | 88 | 88 | 87 | 87 | +1 | +1.2% | 531,000 |
| 2011/08/09 | 83 | 86 | 80 | 86 | -1 | -1.1% | 1,433,000 |
| 2011/08/08 | 90 | 91 | 86 | 87 | -3 | -3.3% | 915,000 |
| 2011/08/05 | 90 | 91 | 90 | 90 | -4 | -4.3% | 828,000 |
| 2011/08/04 | 95 | 96 | 94 | 94 | ±0 | ±0% | 430,000 |
| 2011/08/03 | 95 | 95 | 94 | 94 | -2 | -2.1% | 667,000 |
| 2011/08/02 | 97 | 97 | 96 | 96 | -1 | -1% | 220,000 |
| 2011/08/01 | 97 | 98 | 96 | 97 | +1 | +1% | 361,000 |
| 2011/07/29 | 97 | 98 | 96 | 96 | -1 | -1% | 576,000 |
| 2011/07/28 | 98 | 98 | 97 | 97 | -1 | -1% | 312,000 |
| 2011/07/27 | 99 | 100 | 98 | 98 | -2 | -2% | 491,000 |
| 2011/07/26 | 103 | 103 | 100 | 100 | +2 | +2% | 3,765,000 |
| 2011/07/25 | 98 | 100 | 97 | 98 | +1 | +1% | 860,000 |
| 2011/07/22 | 99 | 100 | 97 | 97 | -2 | -2% | 550,000 |
| 2011/07/21 | 98 | 100 | 97 | 99 | +2 | +2.1% | 783,000 |
| 2011/07/20 | 98 | 99 | 97 | 97 | ±0 | ±0% | 426,000 |
| 2011/07/19 | 96 | 97 | 96 | 97 | +1 | +1% | 413,000 |
| 2011/07/15 | 97 | 98 | 96 | 96 | -1 | -1% | 395,000 |
| 2011/07/14 | 97 | 98 | 97 | 97 | -1 | -1% | 285,000 |
| 2011/07/13 | 98 | 99 | 97 | 98 | -1 | -1% | 749,000 |
| 2011/07/12 | 99 | 99 | 98 | 99 | -1 | -1% | 170,000 |
| 2011/07/11 | 100 | 101 | 100 | 100 | -1 | -1% | 160,000 |
| 2011/07/08 | 103 | 104 | 100 | 101 | -2 | -1.9% | 1,047,000 |
| 2011/07/07 | 100 | 103 | 99 | 103 | +3 | +3% | 698,000 |
| 2011/07/06 | 99 | 100 | 98 | 100 | +1 | +1% | 195,000 |
| 2011/07/05 | 101 | 101 | 98 | 99 | -2 | -2% | 459,000 |
| 2011/07/04 | 101 | 101 | 100 | 101 | +2 | +2% | 433,000 |
| 2011/07/01 | 99 | 100 | 98 | 99 | ±0 | ±0% | 659,000 |
| 2011/06/30 | 98 | 99 | 97 | 99 | +2 | +2.1% | 551,000 |
| 2011/06/29 | 97 | 98 | 97 | 97 | ±0 | ±0% | 247,000 |
| 2011/06/28 | 98 | 98 | 96 | 97 | ±0 | ±0% | 147,000 |
| 2011/06/27 | 97 | 98 | 96 | 97 | -1 | -1% | 223,000 |
| 2011/06/24 | 97 | 98 | 96 | 98 | +1 | +1% | 165,000 |
| 2011/06/23 | 97 | 97 | 96 | 97 | -1 | -1% | 149,000 |
| 2011/06/22 | 97 | 99 | 97 | 98 | +1 | +1% | 408,000 |
| 2011/06/21 | 95 | 97 | 95 | 97 | +2 | +2.1% | 420,000 |
| 2011/06/20 | 97 | 97 | 95 | 95 | -1 | -1% | 136,000 |
| 2011/06/17 | 96 | 98 | 95 | 96 | ±0 | ±0% | 584,000 |
| 2011/06/16 | 96 | 97 | 95 | 96 | ±0 | ±0% | 446,000 |
| 2011/06/15 | 97 | 98 | 96 | 96 | ±0 | ±0% | 578,000 |
| 2011/06/14 | 94 | 96 | 94 | 96 | +1 | +1.1% | 383,000 |
| 2011/06/13 | 95 | 96 | 94 | 95 | -2 | -2.1% | 380,000 |
3351～
3400
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
