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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,682.5 | 1,745.5 | 1,681 | 1,726 | +50 | +3% | 1,016,000 |
| 2025/11/27 | 1,698.5 | 1,717 | 1,676 | 1,676 | +2.5 | +0.1% | 823,600 |
| 2025/11/26 | 1,680 | 1,704 | 1,673.5 | 1,673.5 | +26 | +1.6% | 962,800 |
| 2025/11/25 | 1,640 | 1,649 | 1,610 | 1,647.5 | +21 | +1.3% | 770,800 |
| 2025/11/21 | 1,596.5 | 1,634 | 1,596.5 | 1,626.5 | +18 | +1.1% | 543,400 |
| 2025/11/20 | 1,623.5 | 1,627 | 1,605.5 | 1,608.5 | +13 | +0.8% | 442,400 |
| 2025/11/19 | 1,604 | 1,607 | 1,572 | 1,595.5 | -4 | -0.3% | 489,400 |
| 2025/11/18 | 1,638 | 1,639.5 | 1,594.5 | 1,599.5 | -36.5 | -2.2% | 572,400 |
| 2025/11/17 | 1,636.5 | 1,637 | 1,618 | 1,636 | -1 | -0.1% | 429,000 |
| 2025/11/14 | 1,621 | 1,640 | 1,610 | 1,637 | +16 | +1% | 358,400 |
| 2025/11/13 | 1,638.5 | 1,642.5 | 1,620.5 | 1,621 | -11.5 | -0.7% | 343,400 |
| 2025/11/12 | 1,606.5 | 1,632.5 | 1,600.5 | 1,632.5 | +45.5 | +2.9% | 525,400 |
| 2025/11/11 | 1,603.5 | 1,607.5 | 1,585 | 1,587 | -21 | -1.3% | 439,600 |
| 2025/11/10 | 1,590.5 | 1,608 | 1,580.5 | 1,608 | +31 | +2% | 446,000 |
| 2025/11/07 | 1,580 | 1,584.5 | 1,558 | 1,577 | -3 | -0.2% | 314,800 |
| 2025/11/06 | 1,567.5 | 1,595 | 1,563.5 | 1,580 | +19 | +1.2% | 529,000 |
| 2025/11/05 | 1,548.5 | 1,579 | 1,519.5 | 1,561 | +6 | +0.4% | 663,600 |
| 2025/11/04 | 1,550.5 | 1,580 | 1,534 | 1,555 | -6.5 | -0.4% | 738,400 |
| 2025/10/31 | 1,599.5 | 1,602.5 | 1,515 | 1,561.5 | -12.5 | -0.8% | 902,200 |
| 2025/10/30 | 1,551 | 1,578.5 | 1,551 | 1,574 | +23 | +1.5% | 675,000 |
| 2025/10/29 | 1,575.5 | 1,580 | 1,551 | 1,551 | -16.5 | -1.1% | 542,200 |
| 2025/10/28 | 1,632.5 | 1,632.5 | 1,566 | 1,567.5 | -71 | -4.3% | 775,800 |
| 2025/10/27 | 1,605 | 1,644 | 1,599 | 1,638.5 | +66 | +4.2% | 1,045,200 |
| 2025/10/24 | 1,576 | 1,584 | 1,572.5 | 1,572.5 | -4.5 | -0.3% | 320,400 |
| 2025/10/23 | 1,572.5 | 1,583.5 | 1,565 | 1,577 | +2.5 | +0.2% | 306,200 |
| 2025/10/22 | 1,549.5 | 1,574.5 | 1,545 | 1,574.5 | +25 | +1.6% | 1,103,600 |
| 2025/10/21 | 1,545.5 | 1,556 | 1,540 | 1,549.5 | +12 | +0.8% | 369,800 |
| 2025/10/20 | 1,533 | 1,538.5 | 1,517.5 | 1,537.5 | +25.5 | +1.7% | 270,800 |
| 2025/10/17 | 1,508 | 1,518 | 1,506.5 | 1,512 | -3.5 | -0.2% | 318,600 |
| 2025/10/16 | 1,532.5 | 1,541 | 1,512.5 | 1,515.5 | -12 | -0.8% | 478,400 |
| 2025/10/15 | 1,503 | 1,532.5 | 1,502.5 | 1,527.5 | +32.8 | +2.2% | 393,400 |
| 2025/10/14 | 1,502 | 1,527 | 1,486.5 | 1,494.8 | -31.3 | -2% | 656,600 |
| 2025/10/10 | 1,560 | 1,560 | 1,526 | 1,526 | -45.5 | -2.9% | 525,800 |
| 2025/10/09 | 1,558 | 1,573 | 1,551.5 | 1,571.5 | +9 | +0.6% | 513,800 |
| 2025/10/08 | 1,562.5 | 1,574.5 | 1,558 | 1,562.5 | +14 | +0.9% | 349,200 |
| 2025/10/07 | 1,564 | 1,571.5 | 1,546.5 | 1,548.5 | -15 | -1% | 378,600 |
| 2025/10/06 | 1,600 | 1,605 | 1,558 | 1,563.5 | +24.5 | +1.6% | 599,000 |
| 2025/10/03 | 1,537.5 | 1,545 | 1,532.5 | 1,539 | +7 | +0.5% | 483,400 |
| 2025/10/02 | 1,529.5 | 1,537 | 1,522 | 1,532 | +6.5 | +0.4% | 521,200 |
| 2025/10/01 | 1,550 | 1,553.5 | 1,511.5 | 1,525.5 | -32.5 | -2.1% | 601,200 |
| 2025/09/30 | 1,566 | 1,572 | 1,547.5 | 1,558 | -8 | -0.5% | 461,800 |
| 2025/09/29 | 1,565.5 | 1,567.5 | 1,546.5 | 1,566 | -17.5 | -1.1% | 488,200 |
| 2025/09/26 | 1,582 | 1,598 | 1,576 | 1,583.5 | +8.5 | +0.5% | 564,000 |
| 2025/09/25 | 1,568 | 1,577 | 1,564.5 | 1,575 | +13 | +0.8% | 404,400 |
| 2025/09/24 | 1,580 | 1,582.5 | 1,559 | 1,562 | -19 | -1.2% | 489,000 |
| 2025/09/22 | 1,578.5 | 1,584.5 | 1,575.5 | 1,581 | +6 | +0.4% | 422,200 |
| 2025/09/19 | 1,563.5 | 1,588.5 | 1,562.5 | 1,575 | +21 | +1.4% | 1,106,400 |
| 2025/09/18 | 1,563 | 1,563.5 | 1,546.5 | 1,554 | -9.5 | -0.6% | 623,000 |
| 2025/09/17 | 1,567 | 1,569.5 | 1,551.5 | 1,563.5 | -4 | -0.3% | 499,400 |
| 2025/09/16 | 1,567.5 | 1,577.5 | 1,561 | 1,567.5 | ±0 | ±0% | 625,200 |
101～
150
件表示中 / 3933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 | 218,900円 | +4.7% | +20.3% | 2.74% | 12.14倍 | 1.91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 |
| メタプラネット | 32,800円 | +79.7% | - | 0.00% | 54.30倍 | 0.96倍 |
|
２４年４月にビットコイン（ＢＴＣ）蓄積開始。保有量は上場日本企業最大。以前はホテル業が主 |
| スズケン | 556,100円 | +2.8% | -9.6% | 1.80% | 11.47倍 | 0.93倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 阪和興 | 164,300円 | +1.8% | -7.9% | 3.04% | 7.99倍 | 0.82倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 東邦ＨＤ | 436,600円 | +3.5% | +9.1% | 2.75% | 17.99倍 | 1.06倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
市場注目の銘柄
チャート関連のコラム
