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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/02 | 1,271.8 | 1,280.5 | 1,262.3 | 1,262.3 | -9 | -0.7% | 647,400 |
| 2024/11/29 | 1,271.8 | 1,278.5 | 1,265.3 | 1,271.3 | -12.8 | -1% | 584,200 |
| 2024/11/28 | 1,280 | 1,291 | 1,272.8 | 1,284 | -7.3 | -0.6% | 759,000 |
| 2024/11/27 | 1,338.3 | 1,342.3 | 1,280 | 1,291.3 | -54.8 | -4.1% | 1,248,200 |
| 2024/11/26 | 1,339 | 1,351.8 | 1,331 | 1,346 | +7 | +0.5% | 657,400 |
| 2024/11/25 | 1,363 | 1,366 | 1,335.3 | 1,339 | -18 | -1.3% | 1,197,600 |
| 2024/11/22 | 1,359.3 | 1,370.5 | 1,333 | 1,357 | +0.5 | ±0% | 1,084,000 |
| 2024/11/21 | 1,381.5 | 1,388.3 | 1,356 | 1,356.5 | -18.5 | -1.3% | 534,200 |
| 2024/11/20 | 1,360 | 1,376.3 | 1,359.8 | 1,375 | +15 | +1.1% | 987,000 |
| 2024/11/19 | 1,354 | 1,362.8 | 1,350.8 | 1,360 | +7.5 | +0.6% | 670,400 |
| 2024/11/18 | 1,356 | 1,360 | 1,344 | 1,352.5 | -3.8 | -0.3% | 1,060,600 |
| 2024/11/15 | 1,365.3 | 1,367.5 | 1,350.8 | 1,356.3 | +0.5 | ±0% | 864,000 |
| 2024/11/14 | 1,353.5 | 1,370.8 | 1,350.5 | 1,355.8 | +4.8 | +0.4% | 822,200 |
| 2024/11/13 | 1,356.5 | 1,359.3 | 1,340.3 | 1,351 | ±0 | ±0% | 1,349,200 |
| 2024/11/12 | 1,322.5 | 1,357 | 1,315 | 1,351 | +39.8 | +3% | 1,467,800 |
| 2024/11/11 | 1,310 | 1,322.5 | 1,307 | 1,311.3 | +4.3 | +0.3% | 792,400 |
| 2024/11/08 | 1,310 | 1,312 | 1,295.8 | 1,307 | -3 | -0.2% | 1,076,600 |
| 2024/11/07 | 1,305 | 1,310.5 | 1,285 | 1,310 | +26.8 | +2.1% | 1,299,000 |
| 2024/11/06 | 1,247.3 | 1,289.5 | 1,239 | 1,283.3 | +31.5 | +2.5% | 2,162,000 |
351～
400
件表示中 / 3973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 | 206,700円 | +3.0% | +6.0% | 3.39% | 9.83倍 | 1.65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 | 173,200円 | +12.7% | +9.1% | 3.81% | 8.40倍 | 0.79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 | 500,600円 | +3.1% | -13.7% | 2.40% | 13.54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 |
| ダイワボＨＤ | 351,300円 | -12.0% | -18.3% | 3.13% | 12.03倍 | 1.79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 |
| 因幡電産 | 272,200円 | +4.6% | +8.3% | 3.12% | 12.89倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
