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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,140 | 1,173.8 | 1,137.5 | 1,169.3 | +35.3 | +3.1% | 923,000 |
| 2025/04/17 | 1,122 | 1,136 | 1,117 | 1,134 | +12.3 | +1.1% | 515,000 |
| 2025/04/16 | 1,120.3 | 1,129 | 1,116.8 | 1,121.8 | -2.3 | -0.2% | 463,000 |
| 2025/04/15 | 1,132.5 | 1,135.5 | 1,123.3 | 1,124 | +3.5 | +0.3% | 482,800 |
| 2025/04/14 | 1,125 | 1,137 | 1,120.5 | 1,120.5 | +5.5 | +0.5% | 469,800 |
| 2025/04/11 | 1,103 | 1,118.5 | 1,084.5 | 1,115 | -22.3 | -2% | 564,400 |
| 2025/04/10 | 1,175.5 | 1,175.5 | 1,130.8 | 1,137.3 | +71 | +6.7% | 916,200 |
| 2025/04/09 | 1,073.8 | 1,084.5 | 1,047.3 | 1,066.3 | -32.5 | -3% | 1,371,600 |
| 2025/04/08 | 1,062.3 | 1,109.5 | 1,062 | 1,098.8 | +65.3 | +6.3% | 1,021,600 |
| 2025/04/07 | 1,032.5 | 1,073.5 | 1,015.3 | 1,033.5 | -102 | -9% | 1,861,800 |
| 2025/04/04 | 1,150.5 | 1,165 | 1,109 | 1,135.5 | -53.8 | -4.5% | 1,061,400 |
| 2025/04/03 | 1,178.3 | 1,200 | 1,173.5 | 1,189.3 | -52.3 | -4.2% | 985,600 |
| 2025/04/02 | 1,253 | 1,259.3 | 1,232 | 1,241.5 | -11.3 | -0.9% | 741,000 |
| 2025/04/01 | 1,272.5 | 1,281.5 | 1,249.3 | 1,252.8 | -6.3 | -0.5% | 566,600 |
| 2025/03/31 | 1,266 | 1,269.3 | 1,247 | 1,259 | -30.5 | -2.4% | 718,200 |
| 2025/03/28 | 1,285.3 | 1,293.5 | 1,276.3 | 1,289.5 | -28 | -2.1% | 918,800 |
| 2025/03/27 | 1,319 | 1,320 | 1,306.8 | 1,317.5 | +2.5 | +0.2% | 718,800 |
| 2025/03/26 | 1,319 | 1,321 | 1,305.3 | 1,315 | +9.8 | +0.7% | 660,400 |
| 2025/03/25 | 1,300 | 1,309 | 1,295 | 1,305.3 | +7.8 | +0.6% | 619,600 |
| 2025/03/24 | 1,325 | 1,326 | 1,294 | 1,297.5 | -28 | -2.1% | 931,400 |
| 2025/03/21 | 1,334.3 | 1,337.5 | 1,325.5 | 1,325.5 | -6 | -0.5% | 879,000 |
| 2025/03/19 | 1,314 | 1,340 | 1,310.8 | 1,331.5 | +17.5 | +1.3% | 754,400 |
| 2025/03/18 | 1,317.3 | 1,329.3 | 1,308.5 | 1,314 | +12 | +0.9% | 783,600 |
| 2025/03/17 | 1,288 | 1,305.3 | 1,287.8 | 1,302 | +15 | +1.2% | 570,000 |
| 2025/03/14 | 1,280 | 1,287.5 | 1,276 | 1,287 | +4.5 | +0.4% | 480,000 |
| 2025/03/13 | 1,272.5 | 1,284.5 | 1,271.5 | 1,282.5 | +15.8 | +1.2% | 660,200 |
| 2025/03/12 | 1,256.5 | 1,268 | 1,252.5 | 1,266.8 | -2.3 | -0.2% | 832,400 |
| 2025/03/11 | 1,275 | 1,281 | 1,251.5 | 1,269 | -26.5 | -2% | 793,000 |
| 2025/03/10 | 1,299.8 | 1,303.5 | 1,290.8 | 1,295.5 | +3.5 | +0.3% | 492,800 |
| 2025/03/07 | 1,280.5 | 1,297.5 | 1,280 | 1,292 | -0.8 | -0.1% | 633,400 |
| 2025/03/06 | 1,297.8 | 1,311.3 | 1,290.5 | 1,292.8 | +12.3 | +1% | 830,200 |
| 2025/03/05 | 1,270.3 | 1,287.5 | 1,268 | 1,280.5 | +10.8 | +0.8% | 813,200 |
| 2025/03/04 | 1,268.3 | 1,277.5 | 1,258.8 | 1,269.8 | +1.5 | +0.1% | 585,200 |
| 2025/03/03 | 1,256.5 | 1,268.3 | 1,255 | 1,268.3 | +24.8 | +2% | 535,000 |
| 2025/02/28 | 1,259 | 1,270.5 | 1,243.5 | 1,243.5 | -18.5 | -1.5% | 915,000 |
| 2025/02/27 | 1,256 | 1,263 | 1,254.8 | 1,262 | +17 | +1.4% | 548,600 |
| 2025/02/26 | 1,270.5 | 1,279.8 | 1,240.5 | 1,245 | -25.5 | -2% | 833,400 |
| 2025/02/25 | 1,300 | 1,321 | 1,269.3 | 1,270.5 | +14.8 | +1.2% | 1,928,600 |
| 2025/02/21 | 1,243.5 | 1,266.3 | 1,237.8 | 1,255.8 | +23.3 | +1.9% | 1,046,600 |
| 2025/02/20 | 1,262.5 | 1,262.5 | 1,232.5 | 1,232.5 | -24.5 | -1.9% | 712,000 |
| 2025/02/19 | 1,246.5 | 1,264.3 | 1,240.8 | 1,257 | +17 | +1.4% | 892,800 |
| 2025/02/18 | 1,234 | 1,244.3 | 1,232.8 | 1,240 | +8.8 | +0.7% | 587,000 |
| 2025/02/17 | 1,255.3 | 1,257.5 | 1,231.3 | 1,231.3 | -17.8 | -1.4% | 677,000 |
| 2025/02/14 | 1,259.5 | 1,266.5 | 1,244 | 1,249 | -9.5 | -0.8% | 645,000 |
| 2025/02/13 | 1,253.5 | 1,261.3 | 1,252.3 | 1,258.5 | +5.5 | +0.4% | 650,400 |
| 2025/02/12 | 1,264.5 | 1,268.8 | 1,242.5 | 1,253 | -11 | -0.9% | 782,400 |
| 2025/02/10 | 1,273.5 | 1,273.5 | 1,249 | 1,264 | -34.5 | -2.7% | 1,056,000 |
| 2025/02/07 | 1,315 | 1,322.8 | 1,275.8 | 1,298.5 | -13 | -1% | 1,250,000 |
| 2025/02/06 | 1,280 | 1,311.5 | 1,276.5 | 1,311.5 | +31.8 | +2.5% | 770,600 |
| 2025/02/05 | 1,281.5 | 1,292.3 | 1,272.5 | 1,279.8 | -4.3 | -0.3% | 858,600 |
251～
300
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
