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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 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 |
| 2025/07/02 | 1,357.5 | 1,383.3 | 1,357.5 | 1,381 | +16 | +1.2% | 518,000 |
| 2025/07/01 | 1,371.8 | 1,375.8 | 1,353.5 | 1,365 | -7.3 | -0.5% | 389,600 |
| 2025/06/30 | 1,367.5 | 1,386.5 | 1,364 | 1,372.3 | +23.8 | +1.8% | 982,200 |
| 2025/06/27 | 1,341.5 | 1,353.8 | 1,335.5 | 1,348.5 | +13 | +1% | 738,800 |
| 2025/06/26 | 1,331.8 | 1,335.8 | 1,328.3 | 1,335.5 | +3.8 | +0.3% | 470,600 |
| 2025/06/25 | 1,330 | 1,336.5 | 1,319.5 | 1,331.8 | -3.3 | -0.2% | 427,200 |
| 2025/06/24 | 1,343.5 | 1,347.5 | 1,332.5 | 1,335 | -0.3 | ±0% | 400,800 |
| 2025/06/23 | 1,336.8 | 1,345.3 | 1,331.5 | 1,335.3 | +2.3 | +0.2% | 405,800 |
| 2025/06/20 | 1,337.3 | 1,341.8 | 1,328.8 | 1,333 | -9 | -0.7% | 675,400 |
| 2025/06/19 | 1,335.3 | 1,343.3 | 1,332 | 1,342 | +6.5 | +0.5% | 272,600 |
| 2025/06/18 | 1,319.5 | 1,336.5 | 1,319.5 | 1,335.5 | +9 | +0.7% | 328,800 |
201～
250
件表示中 / 3972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 | 207,700円 | +3.0% | +6.0% | 3.37% | 9.88倍 | 1.66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 |
| 阪和興 | 177,500円 | +12.7% | +9.1% | 3.72% | 8.61倍 | 0.81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 |
| スズケン | 497,600円 | +3.1% | -13.7% | 2.41% | 13.46倍 | 0.81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 |
| 因幡電産 | 270,250円 | +4.6% | +8.3% | 3.15% | 12.80倍 | 1.54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約２割 |
| ダイワボＨＤ | 342,000円 | -12.0% | -18.3% | 3.22% | 11.72倍 | 1.75倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
