兼松の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,530 | 2,531 | 2,494 | 2,516.5 | -13.5 | -0.5% | 280,100 |
| 2025/01/20 | 2,508 | 2,530 | 2,502 | 2,530 | +36.5 | +1.5% | 283,400 |
| 2025/01/17 | 2,472.5 | 2,493.5 | 2,455 | 2,493.5 | +12 | +0.5% | 365,200 |
| 2025/01/16 | 2,498 | 2,501.5 | 2,466 | 2,481.5 | -7.5 | -0.3% | 323,000 |
| 2025/01/15 | 2,505 | 2,511 | 2,458.5 | 2,489 | -9.5 | -0.4% | 391,900 |
| 2025/01/14 | 2,530 | 2,536.5 | 2,486.5 | 2,498.5 | -35 | -1.4% | 476,800 |
| 2025/01/10 | 2,546 | 2,562.5 | 2,524.5 | 2,533.5 | -17 | -0.7% | 297,000 |
| 2025/01/09 | 2,578 | 2,578 | 2,545 | 2,550.5 | -27.5 | -1.1% | 265,200 |
| 2025/01/08 | 2,618 | 2,619 | 2,571.5 | 2,578 | -44.5 | -1.7% | 314,200 |
| 2025/01/07 | 2,630.5 | 2,644 | 2,605.5 | 2,622.5 | ±0 | ±0% | 303,100 |
| 2025/01/06 | 2,650 | 2,656.5 | 2,602 | 2,622.5 | -10.5 | -0.4% | 331,200 |
| 2024/12/30 | 2,648 | 2,661.5 | 2,633 | 2,633 | -8 | -0.3% | 229,500 |
| 2024/12/27 | 2,613 | 2,643 | 2,600 | 2,641 | +46.5 | +1.8% | 300,300 |
| 2024/12/26 | 2,570 | 2,594.5 | 2,567.5 | 2,594.5 | +31.5 | +1.2% | 355,300 |
| 2024/12/25 | 2,574.5 | 2,574.5 | 2,535 | 2,563 | -9.5 | -0.4% | 180,100 |
| 2024/12/24 | 2,585.5 | 2,589.5 | 2,560 | 2,572.5 | -20.5 | -0.8% | 183,500 |
| 2024/12/23 | 2,578.5 | 2,597 | 2,563 | 2,593 | +26 | +1% | 184,900 |
| 2024/12/20 | 2,600 | 2,602.5 | 2,567 | 2,567 | -3 | -0.1% | 783,600 |
| 2024/12/19 | 2,530 | 2,590 | 2,527 | 2,570 | +6.5 | +0.3% | 296,400 |
| 2024/12/18 | 2,564 | 2,586 | 2,550 | 2,563.5 | -0.5 | ±0% | 306,300 |
| 2024/12/17 | 2,602 | 2,629.5 | 2,564 | 2,564 | -32.5 | -1.3% | 402,800 |
| 2024/12/16 | 2,580 | 2,618 | 2,569 | 2,596.5 | +17 | +0.7% | 415,000 |
| 2024/12/13 | 2,567 | 2,589 | 2,553.5 | 2,579.5 | -1 | ±0% | 422,600 |
| 2024/12/12 | 2,573 | 2,606 | 2,565 | 2,580.5 | +29 | +1.1% | 425,000 |
| 2024/12/11 | 2,558 | 2,575 | 2,535 | 2,551.5 | +13 | +0.5% | 359,000 |
| 2024/12/10 | 2,550 | 2,577.5 | 2,534 | 2,538.5 | +13.5 | +0.5% | 431,800 |
| 2024/12/09 | 2,533.5 | 2,552.5 | 2,507.5 | 2,525 | +20 | +0.8% | 329,700 |
| 2024/12/06 | 2,522 | 2,528 | 2,494 | 2,505 | -17 | -0.7% | 309,600 |
| 2024/12/05 | 2,516.5 | 2,541 | 2,509 | 2,522 | +35 | +1.4% | 494,200 |
| 2024/12/04 | 2,570.5 | 2,570.5 | 2,487 | 2,487 | -78 | -3% | 470,900 |
| 2024/12/03 | 2,529.5 | 2,582 | 2,520 | 2,565 | +40.5 | +1.6% | 367,200 |
| 2024/12/02 | 2,543.5 | 2,561 | 2,524.5 | 2,524.5 | -18 | -0.7% | 323,700 |
| 2024/11/29 | 2,543.5 | 2,557 | 2,530.5 | 2,542.5 | -25.5 | -1% | 292,100 |
| 2024/11/28 | 2,560 | 2,582 | 2,545.5 | 2,568 | -14.5 | -0.6% | 379,500 |
| 2024/11/27 | 2,676.5 | 2,684.5 | 2,560 | 2,582.5 | -109.5 | -4.1% | 624,100 |
| 2024/11/26 | 2,678 | 2,703.5 | 2,662 | 2,692 | +14 | +0.5% | 328,700 |
| 2024/11/25 | 2,726 | 2,732 | 2,670.5 | 2,678 | -36 | -1.3% | 598,800 |
| 2024/11/22 | 2,718.5 | 2,741 | 2,666 | 2,714 | +1 | ±0% | 542,000 |
| 2024/11/21 | 2,763 | 2,776.5 | 2,712 | 2,713 | -37 | -1.3% | 267,100 |
| 2024/11/20 | 2,720 | 2,752.5 | 2,719.5 | 2,750 | +30 | +1.1% | 493,500 |
| 2024/11/19 | 2,708 | 2,725.5 | 2,701.5 | 2,720 | +15 | +0.6% | 335,200 |
| 2024/11/18 | 2,712 | 2,720 | 2,688 | 2,705 | -7.5 | -0.3% | 530,300 |
| 2024/11/15 | 2,730.5 | 2,735 | 2,701.5 | 2,712.5 | +1 | ±0% | 432,000 |
| 2024/11/14 | 2,707 | 2,741.5 | 2,701 | 2,711.5 | +9.5 | +0.4% | 411,100 |
| 2024/11/13 | 2,713 | 2,718.5 | 2,680.5 | 2,702 | ±0 | ±0% | 674,600 |
| 2024/11/12 | 2,645 | 2,714 | 2,630 | 2,702 | +79.5 | +3% | 733,900 |
| 2024/11/11 | 2,620 | 2,645 | 2,614 | 2,622.5 | +8.5 | +0.3% | 396,200 |
| 2024/11/08 | 2,620 | 2,624 | 2,591.5 | 2,614 | -6 | -0.2% | 538,300 |
| 2024/11/07 | 2,610 | 2,621 | 2,570 | 2,620 | +53.5 | +2.1% | 649,500 |
| 2024/11/06 | 2,494.5 | 2,579 | 2,478 | 2,566.5 | +63 | +2.5% | 1,081,000 |
1～
50
件表示中 / 3623件
類似銘柄と比較する
現在ご覧いただいている「兼 松」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 |
|---|---|---|---|---|---|---|---|---|
| 兼 松 | 251,600円 | +11.6% | +7.4% | 4.17% | 7.79倍 | 1.25倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| ＰＡＬＴＡＣ | 424,100円 | +3.3% | +3.8% | 2.48% | 11.95倍 | 0.92倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| シップＨＤ | 215,000円 | +1.4% | +3.1% | 2.47% | 13.53倍 | 1.44倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 三菱食品 | 478,500円 | +2.6% | +5.1% | 3.87% | 9.10倍 | 0.99倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 因幡電産 | 367,000円 | +4.8% | +5.4% | 3.54% | 12.63倍 | 1.24倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
市場注目の銘柄
チャート関連のコラム
