兼房の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,341 | 1,341 | 1,280 | 1,300 | -51 | -3.8% | 5,000 |
| 2006/02/10 | 1,389 | 1,389 | 1,351 | 1,351 | -79 | -5.5% | 3,500 |
| 2006/02/09 | 1,470 | 1,470 | 1,430 | 1,430 | -50 | -3.4% | 2,000 |
| 2006/02/08 | 1,485 | 1,485 | 1,450 | 1,480 | -15 | -1% | 4,500 |
| 2006/02/07 | 1,495 | 1,495 | 1,495 | 1,495 | -1 | -0.1% | 2,500 |
| 2006/02/06 | 1,490 | 1,496 | 1,450 | 1,496 | -2 | -0.1% | 4,500 |
| 2006/02/03 | 1,498 | 1,498 | 1,498 | 1,498 | -2 | -0.1% | 1,000 |
| 2006/02/02 | 1,499 | 1,500 | 1,460 | 1,500 | +1 | +0.1% | 3,000 |
| 2006/02/01 | 1,486 | 1,500 | 1,480 | 1,499 | +13 | +0.9% | 5,000 |
| 2006/01/31 | 1,471 | 1,486 | 1,460 | 1,486 | +16 | +1.1% | 6,500 |
| 2006/01/30 | 1,420 | 1,470 | 1,360 | 1,470 | +140 | +10.5% | 5,000 |
| 2006/01/27 | 1,325 | 1,330 | 1,325 | 1,330 | +10 | +0.8% | 3,000 |
| 2006/01/26 | 1,320 | 1,320 | 1,320 | 1,320 | +5 | +0.4% | 2,000 |
| 2006/01/25 | 1,330 | 1,330 | 1,315 | 1,315 | +5 | +0.4% | 2,500 |
| 2006/01/24 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 2,000 |
| 2006/01/23 | 1,405 | 1,405 | 1,305 | 1,305 | -90 | -6.5% | 3,500 |
| 2006/01/20 | 1,400 | 1,400 | 1,395 | 1,395 | +40 | +3% | 7,500 |
| 2006/01/19 | 1,300 | 1,355 | 1,300 | 1,355 | -45 | -3.2% | 8,000 |
| 2006/01/18 | 1,450 | 1,450 | 1,360 | 1,400 | -100 | -6.7% | 6,500 |
| 2006/01/17 | 1,470 | 1,500 | 1,450 | 1,500 | +50 | +3.4% | 6,000 |
| 2006/01/16 | 1,385 | 1,450 | 1,385 | 1,450 | +100 | +7.4% | 8,500 |
| 2006/01/13 | 1,310 | 1,350 | 1,310 | 1,350 | +40 | +3.1% | 4,000 |
| 2006/01/12 | 1,305 | 1,310 | 1,305 | 1,310 | +6 | +0.5% | 11,500 |
| 2006/01/11 | 1,305 | 1,305 | 1,256 | 1,304 | -1 | -0.1% | 3,000 |
| 2006/01/10 | 1,310 | 1,310 | 1,305 | 1,305 | +5 | +0.4% | 4,000 |
| 2006/01/06 | 1,280 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 22,000 |
| 2006/01/05 | 1,290 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 4,500 |
| 2006/01/04 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 2005/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/29 | 1,210 | 1,240 | 1,210 | 1,240 | -10 | -0.8% | 5,000 |
| 2005/12/28 | 1,250 | 1,250 | 1,235 | 1,250 | +20 | +1.6% | 2,000 |
| 2005/12/27 | 1,280 | 1,320 | 1,230 | 1,230 | -25 | -2% | 2,000 |
| 2005/12/26 | 1,270 | 1,270 | 1,250 | 1,255 | +15 | +1.2% | 3,000 |
| 2005/12/22 | 1,230 | 1,240 | 1,230 | 1,240 | +20 | +1.6% | 3,000 |
| 2005/12/21 | 1,210 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 7,500 |
| 2005/12/20 | 1,169 | 1,200 | 1,169 | 1,200 | +41 | +3.5% | 11,000 |
| 2005/12/19 | 1,136 | 1,160 | 1,135 | 1,159 | +44 | +3.9% | 4,000 |
| 2005/12/16 | 1,120 | 1,120 | 1,115 | 1,115 | -45 | -3.9% | 1,500 |
| 2005/12/15 | 1,150 | 1,160 | 1,120 | 1,160 | +11 | +1% | 8,000 |
| 2005/12/14 | 1,149 | 1,149 | 1,149 | 1,149 | -1 | -0.1% | 1,000 |
| 2005/12/13 | 1,150 | 1,150 | 1,150 | 1,150 | +30 | +2.7% | 2,000 |
| 2005/12/12 | 1,160 | 1,160 | 1,120 | 1,120 | +10 | +0.9% | 4,500 |
| 2005/12/09 | 1,075 | 1,110 | 1,075 | 1,110 | +25 | +2.3% | 11,000 |
| 2005/12/08 | 1,087 | 1,088 | 1,085 | 1,085 | -13 | -1.2% | 4,000 |
| 2005/12/07 | 1,098 | 1,098 | 1,095 | 1,098 | ±0 | ±0% | 7,000 |
| 2005/12/06 | 1,085 | 1,098 | 1,083 | 1,098 | +17 | +1.6% | 12,500 |
| 2005/12/05 | 1,080 | 1,086 | 1,080 | 1,081 | +1 | +0.1% | 3,000 |
| 2005/12/02 | 1,080 | 1,080 | 1,080 | 1,080 | -5 | -0.5% | 500 |
| 2005/12/01 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,000 |
| 2005/11/30 | 1,080 | 1,086 | 1,080 | 1,085 | +5 | +0.5% | 10,000 |
4751～
4800
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「兼 房」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 房 | 66,500円 | -1.1% | +41.4% | 2.63% | 13.20倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| 信 和 | 75,600円 | +1.7% | +1.5% | 4.23% | 10.23倍 | 0.65倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| サンコール | 29,600円 | -26.5% | -27.1% | 1.69% | 6.38倍 | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 不二サッシ | 69,400円 | +2.1% | +0.3% | 3.89% | 4.07倍 | 0.37倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| エスイー | 26,500円 | +2.4% | -50.5% | 4.91% | 140.21倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
市場注目の銘柄
チャート関連のコラム
