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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 755 | 758 | 749 | 752 | -3 | -0.4% | 400 |
| 2025/02/14 | 750 | 761 | 747 | 755 | +8 | +1.1% | 5,400 |
| 2025/02/13 | 747 | 747 | 746 | 747 | ±0 | ±0% | 700 |
| 2025/02/12 | 747 | 747 | 747 | 747 | -2 | -0.3% | 500 |
| 2025/02/10 | 747 | 749 | 746 | 749 | +4 | +0.5% | 600 |
| 2025/02/07 | 744 | 745 | 744 | 745 | +1 | +0.1% | 600 |
| 2025/02/06 | 746 | 746 | 744 | 744 | -1 | -0.1% | 2,000 |
| 2025/02/05 | 746 | 746 | 745 | 745 | -1 | -0.1% | 500 |
| 2025/02/04 | 747 | 747 | 746 | 746 | -1 | -0.1% | 300 |
| 2025/02/03 | 748 | 748 | 747 | 747 | ±0 | ±0% | 200 |
| 2025/01/31 | 748 | 748 | 746 | 747 | - | - | 1,200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 748 | 748 | 748 | 748 | +1 | +0.1% | 100 |
| 2025/01/27 | 746 | 747 | 746 | 747 | -3 | -0.4% | 1,100 |
| 2025/01/24 | 750 | 750 | 750 | 750 | +5 | +0.7% | 700 |
| 2025/01/23 | 747 | 748 | 745 | 745 | -2 | -0.3% | 500 |
| 2025/01/22 | 747 | 747 | 747 | 747 | +1 | +0.1% | 100 |
| 2025/01/21 | 746 | 746 | 746 | 746 | +1 | +0.1% | 300 |
| 2025/01/20 | 748 | 748 | 745 | 745 | -2 | -0.3% | 500 |
| 2025/01/17 | 750 | 750 | 747 | 747 | ±0 | ±0% | 1,100 |
| 2025/01/16 | 747 | 747 | 747 | 747 | +2 | +0.3% | 100 |
| 2025/01/15 | 745 | 745 | 745 | 745 | ±0 | ±0% | 500 |
| 2025/01/14 | 747 | 747 | 744 | 745 | -3 | -0.4% | 900 |
| 2025/01/10 | 749 | 749 | 745 | 748 | -1 | -0.1% | 2,500 |
| 2025/01/09 | 749 | 749 | 749 | 749 | -1 | -0.1% | 1,200 |
| 2025/01/08 | 754 | 754 | 750 | 750 | ±0 | ±0% | 500 |
| 2025/01/07 | 753 | 753 | 750 | 750 | +4 | +0.5% | 900 |
| 2025/01/06 | 750 | 751 | 746 | 746 | -4 | -0.5% | 1,700 |
| 2024/12/30 | 746 | 750 | 746 | 750 | ±0 | ±0% | 500 |
| 2024/12/27 | 750 | 750 | 750 | 750 | ±0 | ±0% | 200 |
| 2024/12/26 | 750 | 750 | 750 | 750 | +5 | +0.7% | 200 |
| 2024/12/25 | 750 | 750 | 745 | 745 | ±0 | ±0% | 1,100 |
| 2024/12/24 | 744 | 750 | 744 | 745 | -5 | -0.7% | 400 |
| 2024/12/23 | 749 | 750 | 749 | 750 | +5 | +0.7% | 300 |
| 2024/12/20 | 744 | 745 | 744 | 745 | +1 | +0.1% | 500 |
| 2024/12/19 | 748 | 748 | 736 | 744 | -6 | -0.8% | 1,500 |
| 2024/12/18 | 750 | 750 | 750 | 750 | +1 | +0.1% | 200 |
| 2024/12/17 | 749 | 750 | 749 | 749 | -1 | -0.1% | 1,300 |
| 2024/12/16 | 753 | 753 | 750 | 750 | -5 | -0.7% | 3,500 |
| 2024/12/13 | 755 | 755 | 755 | 755 | ±0 | ±0% | 700 |
| 2024/12/12 | 755 | 755 | 755 | 755 | ±0 | ±0% | 500 |
| 2024/12/11 | 755 | 755 | 755 | 755 | ±0 | ±0% | 100 |
| 2024/12/10 | 755 | 755 | 755 | 755 | - | - | 100 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 759 | 759 | 759 | 759 | +4 | +0.5% | 2,300 |
| 2024/12/05 | 752 | 755 | 750 | 755 | +3 | +0.4% | 300 |
| 2024/12/04 | 751 | 752 | 747 | 752 | +2 | +0.3% | 1,500 |
| 2024/12/03 | 750 | 750 | 750 | 750 | -5 | -0.7% | 1,200 |
| 2024/12/02 | 760 | 760 | 755 | 755 | - | - | 300 |
51～
100
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
