大田花きの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 742 | 742 | 742 | 742 | ±0 | ±0% | 200 |
| 2025/04/30 | 742 | 742 | 742 | 742 | ±0 | ±0% | 100 |
| 2025/04/28 | 742 | 742 | 742 | 742 | -1 | -0.1% | 200 |
| 2025/04/25 | 744 | 744 | 743 | 743 | -1 | -0.1% | 900 |
| 2025/04/24 | 744 | 744 | 744 | 744 | +1 | +0.1% | 300 |
| 2025/04/23 | 744 | 744 | 742 | 743 | +1 | +0.1% | 600 |
| 2025/04/22 | 743 | 743 | 742 | 742 | -2 | -0.3% | 300 |
| 2025/04/21 | 744 | 744 | 744 | 744 | +2 | +0.3% | 200 |
| 2025/04/18 | 743 | 743 | 742 | 742 | +1 | +0.1% | 200 |
| 2025/04/17 | 741 | 741 | 741 | 741 | -1 | -0.1% | 100 |
| 2025/04/16 | 742 | 742 | 742 | 742 | ±0 | ±0% | 300 |
| 2025/04/15 | 743 | 743 | 742 | 742 | +5 | +0.7% | 700 |
| 2025/04/14 | 737 | 737 | 737 | 737 | +1 | +0.1% | 500 |
| 2025/04/11 | 737 | 737 | 736 | 736 | +1 | +0.1% | 400 |
| 2025/04/10 | 738 | 738 | 735 | 735 | +7 | +1% | 200 |
| 2025/04/09 | 730 | 730 | 728 | 728 | -2 | -0.3% | 600 |
| 2025/04/08 | 726 | 735 | 726 | 730 | +4 | +0.6% | 700 |
| 2025/04/07 | 734 | 734 | 725 | 726 | -11 | -1.5% | 3,100 |
| 2025/04/04 | 738 | 738 | 736 | 737 | -1 | -0.1% | 2,000 |
| 2025/04/03 | 740 | 740 | 738 | 738 | -4 | -0.5% | 200 |
| 2025/04/02 | 738 | 742 | 738 | 742 | +2 | +0.3% | 1,300 |
| 2025/04/01 | 743 | 743 | 740 | 740 | -3 | -0.4% | 300 |
| 2025/03/31 | 742 | 743 | 736 | 743 | +1 | +0.1% | 2,800 |
| 2025/03/28 | 737 | 743 | 737 | 742 | -7 | -0.9% | 1,600 |
| 2025/03/27 | 750 | 751 | 749 | 749 | -1 | -0.1% | 4,900 |
| 2025/03/26 | 750 | 751 | 750 | 750 | -1 | -0.1% | 2,200 |
| 2025/03/25 | 749 | 751 | 749 | 751 | +3 | +0.4% | 1,500 |
| 2025/03/24 | 750 | 750 | 748 | 748 | -2 | -0.3% | 700 |
| 2025/03/21 | 747 | 750 | 747 | 750 | ±0 | ±0% | 1,300 |
| 2025/03/19 | 749 | 751 | 749 | 750 | +1 | +0.1% | 1,000 |
| 2025/03/18 | 749 | 750 | 748 | 749 | +1 | +0.1% | 900 |
| 2025/03/17 | 747 | 748 | 747 | 748 | +2 | +0.3% | 1,100 |
| 2025/03/14 | 749 | 749 | 746 | 746 | -2 | -0.3% | 800 |
| 2025/03/13 | 746 | 749 | 745 | 748 | ±0 | ±0% | 2,400 |
| 2025/03/12 | 748 | 748 | 748 | 748 | ±0 | ±0% | 900 |
| 2025/03/11 | 749 | 749 | 748 | 748 | -1 | -0.1% | 700 |
| 2025/03/10 | 749 | 750 | 749 | 749 | ±0 | ±0% | 800 |
| 2025/03/07 | 750 | 750 | 749 | 749 | -3 | -0.4% | 900 |
| 2025/03/06 | 747 | 752 | 747 | 752 | +6 | +0.8% | 500 |
| 2025/03/05 | 747 | 747 | 746 | 746 | -1 | -0.1% | 700 |
| 2025/03/04 | 747 | 747 | 746 | 747 | ±0 | ±0% | 300 |
| 2025/03/03 | 746 | 747 | 745 | 747 | ±0 | ±0% | 1,800 |
| 2025/02/28 | 745 | 747 | 745 | 747 | +2 | +0.3% | 300 |
| 2025/02/27 | 750 | 750 | 741 | 745 | - | - | 3,400 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 755 | 755 | 754 | 755 | +2 | +0.3% | 1,300 |
| 2025/02/21 | 753 | 753 | 753 | 753 | +2 | +0.3% | 200 |
| 2025/02/20 | 750 | 751 | 750 | 751 | -6 | -0.8% | 200 |
| 2025/02/19 | 757 | 757 | 757 | 757 | +1 | +0.1% | 300 |
| 2025/02/18 | 755 | 756 | 749 | 756 | +4 | +0.5% | 400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「大田花き」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 |
|---|---|---|---|---|---|---|---|---|
| 大田花き | 74,200円 | -9.2% | +1.4% | 1.62% | 18.60倍 | 0.75倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| シンデンハイテ | 203,600円 | +2.6% | +64.3% | 6.14% | 7.24倍 | 0.54倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| ｃｏｔｔａ | 38,200円 | +52.1% | +32.8% | 2.09% | 8.95倍 | 0.98倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| カワサキ | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| 三京化 | 343,000円 | +3.7% | +5.6% | 2.62% | 5.45倍 | 0.30倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
