バナーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2014/11/14 | 120 | 121 | 115 | 118 | -3 | -2.5% | 1,645,300 |
2014/11/13 | 132 | 133 | 120 | 121 | -10 | -7.6% | 1,548,000 |
2014/11/12 | 133 | 135 | 129 | 131 | -2 | -1.5% | 715,500 |
2014/11/11 | 129 | 143 | 127 | 133 | -1 | -0.7% | 2,712,400 |
2014/11/10 | 130 | 137 | 120 | 134 | -9 | -6.3% | 3,801,700 |
2014/11/07 | 107 | 148 | 106 | 143 | +43 | +43% | 11,034,200 |
2014/11/06 | 100 | 102 | 98 | 100 | +1 | +1% | 819,100 |
2014/11/05 | 97 | 100 | 96 | 99 | +2 | +2.1% | 605,500 |
2014/11/04 | 97 | 98 | 95 | 97 | ±0 | ±0% | 523,100 |
2014/10/31 | 96 | 97 | 94 | 97 | +1 | +1% | 637,700 |
2014/10/30 | 96 | 97 | 93 | 96 | ±0 | ±0% | 455,900 |
2014/10/29 | 97 | 97 | 92 | 96 | +1 | +1.1% | 882,600 |
2014/10/28 | 98 | 100 | 95 | 95 | ±0 | ±0% | 2,565,800 |
2014/10/27 | 91 | 95 | 90 | 95 | +4 | +4.4% | 559,800 |
2014/10/24 | 89 | 91 | 88 | 91 | +2 | +2.2% | 269,100 |
2014/10/23 | 89 | 90 | 87 | 89 | -1 | -1.1% | 368,900 |
2014/10/22 | 89 | 90 | 87 | 90 | +1 | +1.1% | 341,600 |
2014/10/21 | 90 | 91 | 87 | 89 | -1 | -1.1% | 271,000 |
2014/10/20 | 89 | 90 | 87 | 90 | +2 | +2.3% | 244,600 |
2014/10/17 | 87 | 89 | 86 | 88 | -1 | -1.1% | 380,100 |
2014/10/16 | 87 | 90 | 86 | 89 | -1 | -1.1% | 171,600 |
2014/10/15 | 87 | 90 | 87 | 90 | +1 | +1.1% | 176,400 |
2014/10/14 | 88 | 90 | 86 | 89 | -1 | -1.1% | 411,700 |
2014/10/10 | 87 | 90 | 87 | 90 | -1 | -1.1% | 667,000 |
2014/10/09 | 89 | 92 | 88 | 91 | +1 | +1.1% | 488,000 |
2014/10/08 | 89 | 90 | 87 | 90 | -1 | -1.1% | 414,400 |
2014/10/07 | 88 | 91 | 87 | 91 | +1 | +1.1% | 470,200 |
2014/10/06 | 92 | 92 | 89 | 90 | -1 | -1.1% | 409,500 |
2014/10/03 | 90 | 92 | 88 | 91 | +1 | +1.1% | 422,800 |
2014/10/02 | 89 | 90 | 86 | 90 | -2 | -2.2% | 721,600 |
2014/10/01 | 93 | 93 | 90 | 92 | -1 | -1.1% | 1,016,300 |
2014/09/30 | 95 | 95 | 91 | 93 | +2 | +2.2% | 1,154,700 |
2014/09/29 | 86 | 92 | 84 | 91 | +6 | +7.1% | 1,003,700 |
2014/09/26 | 83 | 86 | 81 | 85 | -3 | -3.4% | 511,100 |
2014/09/25 | 81 | 88 | 79 | 88 | +7 | +8.6% | 1,577,000 |
2014/09/24 | 79 | 82 | 77 | 81 | +1 | +1.3% | 830,400 |
2014/09/22 | 79 | 81 | 78 | 80 | +1 | +1.3% | 985,100 |
2014/09/19 | 80 | 80 | 74 | 79 | ±0 | ±0% | 1,303,500 |
2014/09/18 | 77 | 80 | 77 | 79 | ±0 | ±0% | 724,800 |
2014/09/17 | 76 | 83 | 74 | 79 | +4 | +5.3% | 1,847,100 |
2014/09/16 | 74 | 76 | 73 | 75 | +2 | +2.7% | 825,700 |
2014/09/12 | 71 | 73 | 69 | 73 | +3 | +4.3% | 845,500 |
2014/09/11 | 69 | 78 | 68 | 70 | +1 | +1.4% | 3,090,100 |
2014/09/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 885,600 |
2014/09/09 | 65 | 71 | 64 | 68 | +3 | +4.6% | 1,210,400 |
2014/09/08 | 66 | 66 | 64 | 65 | -1 | -1.5% | 271,200 |
2014/09/05 | 67 | 67 | 65 | 66 | -1 | -1.5% | 88,300 |
2014/09/04 | 65 | 67 | 64 | 67 | +1 | +1.5% | 354,700 |
2014/09/03 | 66 | 66 | 64 | 66 | +1 | +1.5% | 387,100 |
2014/09/02 | 64 | 67 | 63 | 65 | +1 | +1.6% | 777,800 |
2601~
2650
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「バナーズ」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 |
---|---|---|---|---|---|---|---|---|
バナーズ | 14,100円 | -7.5% | -12.0% | 3.55% | 10.04倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
エフアンドエフ | - | - | - | - | - | - |
|
- |
和 心 | 44,400円 | +33.7% | 0.0% | 0.00% | 8.13倍 | 5.49倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのOEMも。京都が重点地区 |
BABY JOB | - | - | - | - | - | - |
|
- |
タカキュー | 11,400円 | -3.6% | -7.0% | 0.00% | 11.55倍 | 54.81倍 |
|
スーツなどの紳士服専門チェーン。SC軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム