浜木綿の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,960 | 3,980 | 3,940 | 3,940 | +15 | +0.4% | 1,600 |
| 2025/09/12 | 3,935 | 3,970 | 3,925 | 3,925 | -30 | -0.8% | 3,100 |
| 2025/09/11 | 4,005 | 4,010 | 3,940 | 3,955 | +65 | +1.7% | 4,300 |
| 2025/09/10 | 3,910 | 3,925 | 3,890 | 3,890 | -20 | -0.5% | 3,200 |
| 2025/09/09 | 3,960 | 3,960 | 3,910 | 3,910 | -40 | -1% | 1,500 |
| 2025/09/08 | 3,935 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 800 |
| 2025/09/05 | 3,940 | 3,955 | 3,930 | 3,930 | -10 | -0.3% | 800 |
| 2025/09/04 | 3,960 | 3,970 | 3,940 | 3,940 | -10 | -0.3% | 1,200 |
| 2025/09/03 | 3,950 | 3,970 | 3,950 | 3,950 | -15 | -0.4% | 1,000 |
| 2025/09/02 | 3,925 | 3,965 | 3,925 | 3,965 | +40 | +1% | 2,000 |
| 2025/09/01 | 3,920 | 3,950 | 3,920 | 3,925 | -10 | -0.3% | 1,300 |
| 2025/08/29 | 3,915 | 3,965 | 3,915 | 3,935 | +25 | +0.6% | 2,200 |
| 2025/08/28 | 3,895 | 3,910 | 3,890 | 3,910 | +30 | +0.8% | 900 |
| 2025/08/27 | 3,875 | 3,910 | 3,875 | 3,880 | ±0 | ±0% | 2,200 |
| 2025/08/26 | 3,880 | 3,900 | 3,880 | 3,880 | +5 | +0.1% | 1,500 |
| 2025/08/25 | 3,870 | 3,905 | 3,860 | 3,875 | ±0 | ±0% | 5,100 |
| 2025/08/22 | 3,890 | 3,900 | 3,875 | 3,875 | -15 | -0.4% | 3,200 |
| 2025/08/21 | 3,905 | 3,910 | 3,880 | 3,890 | -15 | -0.4% | 8,100 |
| 2025/08/20 | 3,910 | 3,915 | 3,905 | 3,905 | -5 | -0.1% | 4,300 |
| 2025/08/19 | 3,920 | 3,925 | 3,910 | 3,910 | -10 | -0.3% | 2,300 |
| 2025/08/18 | 3,960 | 3,960 | 3,920 | 3,920 | ±0 | ±0% | 2,800 |
| 2025/08/15 | 3,940 | 3,950 | 3,920 | 3,920 | -35 | -0.9% | 3,700 |
| 2025/08/14 | 3,940 | 3,965 | 3,925 | 3,955 | -10 | -0.3% | 1,200 |
| 2025/08/13 | 3,935 | 4,000 | 3,925 | 3,965 | +35 | +0.9% | 2,600 |
| 2025/08/12 | 3,940 | 3,940 | 3,925 | 3,930 | -20 | -0.5% | 4,600 |
| 2025/08/08 | 3,910 | 3,970 | 3,910 | 3,950 | +35 | +0.9% | 1,800 |
| 2025/08/07 | 3,915 | 3,915 | 3,915 | 3,915 | -10 | -0.3% | 300 |
| 2025/08/06 | 3,915 | 3,925 | 3,905 | 3,925 | +20 | +0.5% | 2,400 |
| 2025/08/05 | 3,910 | 3,915 | 3,905 | 3,905 | -5 | -0.1% | 1,600 |
| 2025/08/04 | 3,905 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 2,300 |
| 2025/08/01 | 3,905 | 3,915 | 3,905 | 3,910 | -10 | -0.3% | 4,900 |
| 2025/07/31 | 3,955 | 3,955 | 3,910 | 3,920 | -15 | -0.4% | 5,500 |
| 2025/07/30 | 3,950 | 3,960 | 3,895 | 3,935 | -235 | -5.6% | 15,300 |
| 2025/07/29 | 4,150 | 4,185 | 4,100 | 4,170 | +50 | +1.2% | 20,100 |
| 2025/07/28 | 4,130 | 4,140 | 4,115 | 4,120 | +15 | +0.4% | 4,300 |
| 2025/07/25 | 4,125 | 4,155 | 4,100 | 4,105 | -40 | -1% | 15,100 |
| 2025/07/24 | 4,140 | 4,155 | 4,130 | 4,145 | ±0 | ±0% | 5,000 |
| 2025/07/23 | 4,155 | 4,165 | 4,125 | 4,145 | -15 | -0.4% | 9,600 |
| 2025/07/22 | 4,125 | 4,185 | 4,125 | 4,160 | +35 | +0.8% | 3,800 |
| 2025/07/18 | 4,145 | 4,190 | 4,125 | 4,125 | -20 | -0.5% | 5,600 |
| 2025/07/17 | 4,150 | 4,170 | 4,145 | 4,145 | ±0 | ±0% | 2,900 |
| 2025/07/16 | 4,170 | 4,200 | 4,145 | 4,145 | -20 | -0.5% | 6,400 |
| 2025/07/15 | 4,175 | 4,175 | 4,165 | 4,165 | -10 | -0.2% | 1,500 |
| 2025/07/14 | 4,185 | 4,185 | 4,170 | 4,175 | -10 | -0.2% | 3,300 |
| 2025/07/11 | 4,200 | 4,200 | 4,180 | 4,185 | -15 | -0.4% | 2,300 |
| 2025/07/10 | 4,195 | 4,200 | 4,170 | 4,200 | +30 | +0.7% | 3,100 |
| 2025/07/09 | 4,115 | 4,170 | 4,115 | 4,170 | +15 | +0.4% | 5,100 |
| 2025/07/08 | 4,165 | 4,165 | 4,150 | 4,155 | -10 | -0.2% | 2,900 |
| 2025/07/07 | 4,175 | 4,180 | 4,165 | 4,165 | -35 | -0.8% | 4,300 |
| 2025/07/04 | 4,195 | 4,200 | 4,175 | 4,200 | +20 | +0.5% | 3,100 |
1～
50
件表示中 / 1445件
類似銘柄と比較する
現在ご覧いただいている「浜木綿」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 |
|---|---|---|---|---|---|---|---|---|
| 浜木綿 | 394,000円 | +4.8% | +57.8% | 0.43% | 46.57倍 | 5.31倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ワッツ | 65,100円 | +1.2% | +5.9% | 2.76% | 9.07倍 | 0.67倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ＪクラフトＨＤ | 22,900円 | +3.9% | +999.9% | 1.31% | 48.01倍 | 2.33倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 大黒屋 | 3,700円 | +67.2% | - | 0.00% | 55.22倍 | 20.79倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| スーパーＶ | 64,100円 | -9.5% | - | 0.00% | 26.21倍 | 5.05倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
