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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,584 | 1,591 | 1,567.5 | 1,567.5 | -10.5 | -0.7% | 611,600 |
| 2025/09/11 | 1,566.5 | 1,583 | 1,563.5 | 1,578 | +11.5 | +0.7% | 845,400 |
| 2025/09/10 | 1,570 | 1,580 | 1,563.5 | 1,566.5 | -1.5 | -0.1% | 683,200 |
| 2025/09/09 | 1,584.5 | 1,596.5 | 1,564.5 | 1,568 | -17 | -1.1% | 989,000 |
| 2025/09/08 | 1,610 | 1,612.5 | 1,566.5 | 1,585 | +30.5 | +2% | 786,200 |
| 2025/09/05 | 1,560 | 1,575 | 1,552.5 | 1,554.5 | -3 | -0.2% | 619,600 |
| 2025/09/04 | 1,552.5 | 1,559 | 1,542.5 | 1,557.5 | +11.5 | +0.7% | 329,600 |
| 2025/09/03 | 1,563.5 | 1,575.5 | 1,540.5 | 1,546 | -16.5 | -1.1% | 561,600 |
| 2025/09/02 | 1,549 | 1,568.5 | 1,546 | 1,562.5 | +18.5 | +1.2% | 570,400 |
| 2025/09/01 | 1,559 | 1,560.5 | 1,530.5 | 1,544 | -16.5 | -1.1% | 553,200 |
| 2025/08/29 | 1,572.5 | 1,574.5 | 1,554 | 1,560.5 | -4 | -0.3% | 795,400 |
| 2025/08/28 | 1,532 | 1,571 | 1,532 | 1,564.5 | +32.5 | +2.1% | 883,400 |
| 2025/08/27 | 1,540 | 1,544.5 | 1,525 | 1,532 | -0.5 | ±0% | 682,600 |
| 2025/08/26 | 1,561.5 | 1,564.5 | 1,529.5 | 1,532.5 | -21 | -1.4% | 936,000 |
| 2025/08/25 | 1,527 | 1,561 | 1,511.5 | 1,553.5 | +39 | +2.6% | 1,140,000 |
| 2025/08/22 | 1,508 | 1,514.5 | 1,496.3 | 1,514.5 | +18.3 | +1.2% | 530,400 |
| 2025/08/21 | 1,507.5 | 1,512 | 1,495 | 1,496.3 | -15.8 | -1% | 360,200 |
| 2025/08/20 | 1,519.5 | 1,523 | 1,507.5 | 1,512 | -1 | -0.1% | 528,200 |
| 2025/08/19 | 1,510 | 1,526.5 | 1,498 | 1,513 | +9.5 | +0.6% | 1,013,400 |
| 2025/08/18 | 1,490 | 1,510.5 | 1,485.3 | 1,503.5 | +8.8 | +0.6% | 879,800 |
| 2025/08/15 | 1,448.5 | 1,497 | 1,445.3 | 1,494.8 | +51.5 | +3.6% | 1,076,000 |
| 2025/08/14 | 1,453.8 | 1,453.8 | 1,437 | 1,443.3 | -22.3 | -1.5% | 696,000 |
| 2025/08/13 | 1,478.8 | 1,478.8 | 1,458.8 | 1,465.5 | -0.8 | -0.1% | 660,400 |
| 2025/08/12 | 1,472.5 | 1,479.5 | 1,456.3 | 1,466.3 | +1.8 | +0.1% | 1,223,400 |
| 2025/08/08 | 1,444.8 | 1,469.5 | 1,440 | 1,464.5 | +18.8 | +1.3% | 517,400 |
| 2025/08/07 | 1,445.5 | 1,459.3 | 1,437.5 | 1,445.8 | +0.3 | ±0% | 676,200 |
| 2025/08/06 | 1,415 | 1,445.5 | 1,411.5 | 1,445.5 | +33.3 | +2.4% | 1,565,600 |
| 2025/08/05 | 1,405.5 | 1,413.3 | 1,392.8 | 1,412.3 | +17.8 | +1.3% | 855,400 |
| 2025/08/04 | 1,387.5 | 1,394.8 | 1,362.5 | 1,394.5 | -13.8 | -1% | 1,857,200 |
| 2025/08/01 | 1,432 | 1,456.5 | 1,377.3 | 1,408.3 | -17 | -1.2% | 1,924,200 |
| 2025/07/31 | 1,424.5 | 1,436.3 | 1,419.8 | 1,425.3 | +7 | +0.5% | 500,800 |
| 2025/07/30 | 1,412.8 | 1,423 | 1,411 | 1,418.3 | +6.3 | +0.4% | 387,800 |
| 2025/07/29 | 1,407 | 1,412.5 | 1,401.3 | 1,412 | +3.3 | +0.2% | 386,200 |
| 2025/07/28 | 1,421.5 | 1,423.3 | 1,408 | 1,408.8 | -18.3 | -1.3% | 430,800 |
| 2025/07/25 | 1,425 | 1,428.8 | 1,415.3 | 1,427 | +0.8 | +0.1% | 409,400 |
| 2025/07/24 | 1,429.8 | 1,433.8 | 1,420 | 1,426.3 | +7.3 | +0.5% | 432,000 |
| 2025/07/23 | 1,415 | 1,428.5 | 1,412.5 | 1,419 | +28.3 | +2% | 701,600 |
| 2025/07/22 | 1,396.3 | 1,408.3 | 1,390 | 1,390.8 | -3.3 | -0.2% | 495,200 |
| 2025/07/18 | 1,414 | 1,414 | 1,393.8 | 1,394 | -13 | -0.9% | 421,200 |
| 2025/07/17 | 1,405.5 | 1,409.8 | 1,398.3 | 1,407 | -2.3 | -0.2% | 340,000 |
| 2025/07/16 | 1,416 | 1,418.5 | 1,403.8 | 1,409.3 | -9 | -0.6% | 364,000 |
| 2025/07/15 | 1,430 | 1,431 | 1,411.5 | 1,418.3 | -10.3 | -0.7% | 504,600 |
| 2025/07/14 | 1,421.5 | 1,435.5 | 1,415.3 | 1,428.5 | +8.5 | +0.6% | 387,000 |
| 2025/07/11 | 1,427.5 | 1,440 | 1,417.3 | 1,420 | +3 | +0.2% | 528,200 |
| 2025/07/10 | 1,420 | 1,424.3 | 1,408 | 1,417 | -3 | -0.2% | 577,000 |
| 2025/07/09 | 1,405.5 | 1,437.5 | 1,398 | 1,420 | +18.3 | +1.3% | 897,000 |
| 2025/07/08 | 1,383.5 | 1,407.3 | 1,378.8 | 1,401.8 | +20 | +1.4% | 794,600 |
| 2025/07/07 | 1,375.5 | 1,386.3 | 1,374 | 1,381.8 | -4.5 | -0.3% | 440,800 |
| 2025/07/04 | 1,390 | 1,396 | 1,380.3 | 1,386.3 | +12.3 | +0.9% | 460,600 |
| 2025/07/03 | 1,380.5 | 1,386.5 | 1,370 | 1,374 | -7 | -0.5% | 471,400 |
151～
200
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
