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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/04 | 1,294 | 1,294.3 | 1,276.8 | 1,284 | +12.8 | +1% | 753,400 |
| 2025/02/03 | 1,291.3 | 1,294.5 | 1,271.3 | 1,271.3 | -34.5 | -2.6% | 761,800 |
| 2025/01/31 | 1,313.5 | 1,315.8 | 1,303.5 | 1,305.8 | -7.3 | -0.6% | 328,000 |
| 2025/01/30 | 1,301 | 1,313 | 1,299.3 | 1,313 | +5 | +0.4% | 369,400 |
| 2025/01/29 | 1,290.5 | 1,314.5 | 1,289 | 1,308 | +16.5 | +1.3% | 698,400 |
| 2025/01/28 | 1,286 | 1,295.5 | 1,281 | 1,291.5 | +4.8 | +0.4% | 441,600 |
| 2025/01/27 | 1,275 | 1,296 | 1,263.8 | 1,286.8 | +25.3 | +2% | 840,400 |
| 2025/01/24 | 1,270 | 1,272.8 | 1,254 | 1,261.5 | -1.8 | -0.1% | 459,400 |
| 2025/01/23 | 1,255 | 1,269.3 | 1,255 | 1,263.3 | +4.3 | +0.3% | 549,000 |
| 2025/01/22 | 1,258.8 | 1,261.8 | 1,250.8 | 1,259 | +0.8 | +0.1% | 513,800 |
| 2025/01/21 | 1,265 | 1,265.5 | 1,247 | 1,258.3 | -6.8 | -0.5% | 560,200 |
| 2025/01/20 | 1,254 | 1,265 | 1,251 | 1,265 | +18.3 | +1.5% | 566,800 |
| 2025/01/17 | 1,236.3 | 1,246.8 | 1,227.5 | 1,246.8 | +6 | +0.5% | 730,400 |
| 2025/01/16 | 1,249 | 1,250.8 | 1,233 | 1,240.8 | -3.8 | -0.3% | 646,000 |
| 2025/01/15 | 1,252.5 | 1,255.5 | 1,229.3 | 1,244.5 | -4.8 | -0.4% | 783,800 |
| 2025/01/14 | 1,265 | 1,268.3 | 1,243.3 | 1,249.3 | -17.5 | -1.4% | 953,600 |
| 2025/01/10 | 1,273 | 1,281.3 | 1,262.3 | 1,266.8 | -8.5 | -0.7% | 594,000 |
| 2025/01/09 | 1,289 | 1,289 | 1,272.5 | 1,275.3 | -13.8 | -1.1% | 530,400 |
| 2025/01/08 | 1,309 | 1,309.5 | 1,285.8 | 1,289 | -22.3 | -1.7% | 628,400 |
| 2025/01/07 | 1,315.3 | 1,322 | 1,302.8 | 1,311.3 | ±0 | ±0% | 606,200 |
| 2025/01/06 | 1,325 | 1,328.3 | 1,301 | 1,311.3 | -5.3 | -0.4% | 662,400 |
| 2024/12/30 | 1,324 | 1,330.8 | 1,316.5 | 1,316.5 | -4 | -0.3% | 459,000 |
| 2024/12/27 | 1,306.5 | 1,321.5 | 1,300 | 1,320.5 | +23.3 | +1.8% | 600,600 |
| 2024/12/26 | 1,285 | 1,297.3 | 1,283.8 | 1,297.3 | +15.8 | +1.2% | 710,600 |
| 2024/12/25 | 1,287.3 | 1,287.3 | 1,267.5 | 1,281.5 | -4.8 | -0.4% | 360,200 |
| 2024/12/24 | 1,292.8 | 1,294.8 | 1,280 | 1,286.3 | -10.3 | -0.8% | 367,000 |
| 2024/12/23 | 1,289.3 | 1,298.5 | 1,281.5 | 1,296.5 | +13 | +1% | 369,800 |
| 2024/12/20 | 1,300 | 1,301.3 | 1,283.5 | 1,283.5 | -1.5 | -0.1% | 1,567,200 |
| 2024/12/19 | 1,265 | 1,295 | 1,263.5 | 1,285 | +3.3 | +0.3% | 592,800 |
| 2024/12/18 | 1,282 | 1,293 | 1,275 | 1,281.8 | -0.3 | ±0% | 612,600 |
| 2024/12/17 | 1,301 | 1,314.8 | 1,282 | 1,282 | -16.3 | -1.3% | 805,600 |
| 2024/12/16 | 1,290 | 1,309 | 1,284.5 | 1,298.3 | +8.5 | +0.7% | 830,000 |
| 2024/12/13 | 1,283.5 | 1,294.5 | 1,276.8 | 1,289.8 | -0.5 | ±0% | 845,200 |
| 2024/12/12 | 1,286.5 | 1,303 | 1,282.5 | 1,290.3 | +14.5 | +1.1% | 850,000 |
| 2024/12/11 | 1,279 | 1,287.5 | 1,267.5 | 1,275.8 | +6.5 | +0.5% | 718,000 |
| 2024/12/10 | 1,275 | 1,288.8 | 1,267 | 1,269.3 | +6.8 | +0.5% | 863,600 |
| 2024/12/09 | 1,266.8 | 1,276.3 | 1,253.8 | 1,262.5 | +10 | +0.8% | 659,400 |
| 2024/12/06 | 1,261 | 1,264 | 1,247 | 1,252.5 | -8.5 | -0.7% | 619,200 |
| 2024/12/05 | 1,258.3 | 1,270.5 | 1,254.5 | 1,261 | +17.5 | +1.4% | 988,400 |
| 2024/12/04 | 1,285.3 | 1,285.3 | 1,243.5 | 1,243.5 | -39 | -3% | 941,800 |
| 2024/12/03 | 1,264.8 | 1,291 | 1,260 | 1,282.5 | +20.3 | +1.6% | 734,400 |
251～
300
件表示中 / 3892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 | 245,950円 | +4.7% | +20.3% | 2.44% | 13.64倍 | 2.15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 |
| 岩谷産 | 205,900円 | +0.6% | -21.6% | 2.28% | 11.70倍 | 1.19倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| スズケン | 660,600円 | +2.8% | -9.6% | 1.51% | 13.72倍 | 1.11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 | 897,000円 | +1.8% | -7.9% | 2.79% | 8.72倍 | 0.89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 |
| メタプラネット | 32,400円 | - | - | 0.00% | - | 0.86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 |
市場注目の銘柄
チャート関連のコラム
