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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/17 | 1,330 | 1,332.8 | 1,319 | 1,326.5 | -7 | -0.5% | 436,200 |
| 2025/06/16 | 1,322.5 | 1,334.8 | 1,316.3 | 1,333.5 | +26.3 | +2% | 467,400 |
| 2025/06/13 | 1,307.3 | 1,312.5 | 1,300.3 | 1,307.3 | -11.8 | -0.9% | 515,400 |
| 2025/06/12 | 1,320 | 1,328 | 1,313.3 | 1,319 | -6.3 | -0.5% | 468,600 |
| 2025/06/11 | 1,317.5 | 1,329 | 1,308.3 | 1,325.3 | +5.8 | +0.4% | 537,000 |
| 2025/06/10 | 1,332.5 | 1,337.3 | 1,314.5 | 1,319.5 | -5 | -0.4% | 598,600 |
| 2025/06/09 | 1,336 | 1,346.5 | 1,321.5 | 1,324.5 | -9.3 | -0.7% | 419,800 |
| 2025/06/06 | 1,342.5 | 1,345.8 | 1,329.8 | 1,333.8 | -3 | -0.2% | 354,800 |
| 2025/06/05 | 1,331.8 | 1,336.8 | 1,326.5 | 1,336.8 | -5.8 | -0.4% | 338,600 |
| 2025/06/04 | 1,337 | 1,347.5 | 1,335 | 1,342.5 | +3.8 | +0.3% | 343,200 |
| 2025/06/03 | 1,365 | 1,365 | 1,337.3 | 1,338.8 | -26.3 | -1.9% | 388,000 |
| 2025/06/02 | 1,364.8 | 1,370.3 | 1,357.5 | 1,365 | -3.3 | -0.2% | 463,000 |
| 2025/05/30 | 1,365 | 1,373.3 | 1,359.3 | 1,368.3 | -2.5 | -0.2% | 719,000 |
| 2025/05/29 | 1,370.5 | 1,387.5 | 1,366 | 1,370.8 | +2.5 | +0.2% | 710,600 |
| 2025/05/28 | 1,374.8 | 1,374.8 | 1,363.5 | 1,368.3 | +9.5 | +0.7% | 669,400 |
| 2025/05/27 | 1,342 | 1,362.3 | 1,341.5 | 1,358.8 | +16 | +1.2% | 503,400 |
| 2025/05/26 | 1,336.5 | 1,348.5 | 1,333.8 | 1,342.8 | +8 | +0.6% | 477,200 |
| 2025/05/23 | 1,325.5 | 1,338.5 | 1,323 | 1,334.8 | +15.5 | +1.2% | 569,800 |
| 2025/05/22 | 1,318.3 | 1,329 | 1,312.5 | 1,319.3 | -2.5 | -0.2% | 525,400 |
| 2025/05/21 | 1,326 | 1,327.3 | 1,319.5 | 1,321.8 | +0.5 | ±0% | 340,400 |
| 2025/05/20 | 1,329 | 1,341.5 | 1,312.8 | 1,321.3 | +5.3 | +0.4% | 574,600 |
| 2025/05/19 | 1,321.5 | 1,328.5 | 1,311.5 | 1,316 | +1 | +0.1% | 447,000 |
| 2025/05/16 | 1,322.5 | 1,324.3 | 1,307.5 | 1,315 | -0.5 | ±0% | 359,800 |
| 2025/05/15 | 1,315 | 1,319.5 | 1,303.3 | 1,315.5 | -8 | -0.6% | 479,200 |
| 2025/05/14 | 1,331 | 1,335 | 1,310.3 | 1,323.5 | -7 | -0.5% | 490,400 |
| 2025/05/13 | 1,345 | 1,360 | 1,319.5 | 1,330.5 | +8 | +0.6% | 755,600 |
| 2025/05/12 | 1,315.5 | 1,326.8 | 1,304.8 | 1,322.5 | +19.8 | +1.5% | 789,000 |
| 2025/05/09 | 1,265 | 1,331 | 1,264.5 | 1,302.8 | +41.5 | +3.3% | 1,583,800 |
| 2025/05/08 | 1,255 | 1,286.8 | 1,231 | 1,261.3 | +14.5 | +1.2% | 1,911,600 |
| 2025/05/07 | 1,236.3 | 1,254.8 | 1,235.3 | 1,246.8 | +10.5 | +0.8% | 624,400 |
| 2025/05/02 | 1,245 | 1,254 | 1,234.3 | 1,236.3 | -4.3 | -0.3% | 553,400 |
| 2025/05/01 | 1,236 | 1,247 | 1,229 | 1,240.5 | +4.5 | +0.4% | 695,600 |
| 2025/04/30 | 1,229.8 | 1,238 | 1,219 | 1,236 | +10.3 | +0.8% | 504,800 |
| 2025/04/28 | 1,216.5 | 1,234.3 | 1,216.5 | 1,225.8 | +12 | +1% | 424,000 |
| 2025/04/25 | 1,222 | 1,226.5 | 1,206.3 | 1,213.8 | +12.3 | +1% | 834,000 |
| 2025/04/24 | 1,205 | 1,218 | 1,199.8 | 1,201.5 | +2.5 | +0.2% | 597,000 |
| 2025/04/23 | 1,184.5 | 1,221.5 | 1,184.5 | 1,199 | +31 | +2.7% | 1,434,000 |
| 2025/04/22 | 1,150 | 1,168.3 | 1,147.5 | 1,168 | +17 | +1.5% | 482,000 |
| 2025/04/21 | 1,156.8 | 1,159.5 | 1,149.8 | 1,151 | -18.3 | -1.6% | 463,200 |
201～
250
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
