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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 6,790 | 7,090 | 6,790 | 6,960 | +170 | +2.5% | 3,500 |
| 2023/07/14 | 6,990 | 6,990 | 6,620 | 6,790 | +100 | +1.5% | 5,700 |
| 2023/07/13 | 7,010 | 7,480 | 6,570 | 6,690 | -280 | -4% | 13,000 |
| 2023/07/12 | 6,320 | 6,970 | 6,320 | 6,970 | +570 | +8.9% | 12,100 |
| 2023/07/11 | 6,490 | 6,490 | 6,170 | 6,400 | +510 | +8.7% | 19,800 |
| 2023/07/10 | 6,000 | 6,000 | 5,890 | 5,890 | -110 | -1.8% | 3,400 |
| 2023/07/07 | 6,010 | 6,020 | 5,970 | 6,000 | -20 | -0.3% | 2,700 |
| 2023/07/06 | 6,040 | 6,040 | 5,990 | 6,020 | -20 | -0.3% | 1,800 |
| 2023/07/05 | 6,010 | 6,050 | 6,010 | 6,040 | +30 | +0.5% | 2,500 |
| 2023/07/04 | 6,010 | 6,010 | 5,980 | 6,010 | +10 | +0.2% | 1,400 |
| 2023/07/03 | 5,990 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 1,900 |
| 2023/06/30 | 6,000 | 6,010 | 5,930 | 5,990 | -20 | -0.3% | 3,700 |
| 2023/06/29 | 5,930 | 6,050 | 5,930 | 6,010 | +80 | +1.3% | 3,500 |
| 2023/06/28 | 5,910 | 5,930 | 5,910 | 5,930 | -10 | -0.2% | 200 |
| 2023/06/27 | 5,790 | 5,940 | 5,790 | 5,940 | +100 | +1.7% | 1,200 |
| 2023/06/26 | 5,990 | 5,990 | 5,750 | 5,840 | -150 | -2.5% | 2,100 |
| 2023/06/23 | 6,030 | 6,060 | 5,990 | 5,990 | -60 | -1% | 2,200 |
| 2023/06/22 | 6,020 | 6,050 | 6,020 | 6,050 | +30 | +0.5% | 700 |
| 2023/06/21 | 6,000 | 6,020 | 5,990 | 6,020 | +20 | +0.3% | 700 |
| 2023/06/20 | 5,970 | 6,040 | 5,970 | 6,000 | +30 | +0.5% | 1,400 |
| 2023/06/19 | 5,990 | 5,990 | 5,890 | 5,970 | +30 | +0.5% | 1,000 |
| 2023/06/16 | 5,900 | 5,970 | 5,900 | 5,940 | +50 | +0.8% | 2,600 |
| 2023/06/15 | 5,820 | 5,890 | 5,810 | 5,890 | +50 | +0.9% | 3,100 |
| 2023/06/14 | 5,720 | 5,850 | 5,700 | 5,840 | +140 | +2.5% | 5,300 |
| 2023/06/13 | 5,720 | 5,720 | 5,680 | 5,700 | ±0 | ±0% | 2,200 |
| 2023/06/12 | 5,670 | 5,710 | 5,670 | 5,700 | +10 | +0.2% | 2,300 |
| 2023/06/09 | 5,680 | 5,710 | 5,680 | 5,690 | ±0 | ±0% | 600 |
| 2023/06/08 | 5,690 | 5,690 | 5,690 | 5,690 | -20 | -0.4% | 100 |
| 2023/06/07 | 5,720 | 5,720 | 5,710 | 5,710 | -10 | -0.2% | 400 |
| 2023/06/06 | 5,710 | 5,720 | 5,710 | 5,720 | -10 | -0.2% | 700 |
| 2023/06/05 | 5,690 | 5,730 | 5,620 | 5,730 | +10 | +0.2% | 2,900 |
| 2023/06/02 | 5,720 | 5,720 | 5,700 | 5,720 | ±0 | ±0% | 700 |
| 2023/06/01 | 5,720 | 5,720 | 5,690 | 5,720 | +20 | +0.4% | 800 |
| 2023/05/31 | 5,730 | 5,750 | 5,650 | 5,700 | -30 | -0.5% | 1,900 |
| 2023/05/30 | 5,710 | 5,790 | 5,710 | 5,730 | +30 | +0.5% | 2,900 |
| 2023/05/29 | 5,690 | 5,700 | 5,680 | 5,700 | +10 | +0.2% | 1,300 |
| 2023/05/26 | 5,700 | 5,700 | 5,670 | 5,690 | - | - | 1,000 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2023/05/23 | 5,700 | 5,710 | 5,680 | 5,700 | +10 | +0.2% | 1,100 |
| 2023/05/22 | 5,660 | 5,690 | 5,660 | 5,690 | +30 | +0.5% | 800 |
| 2023/05/19 | 5,670 | 5,690 | 5,660 | 5,660 | -10 | -0.2% | 700 |
| 2023/05/18 | 5,700 | 5,700 | 5,670 | 5,670 | -20 | -0.4% | 900 |
| 2023/05/17 | 5,690 | 5,710 | 5,680 | 5,690 | +10 | +0.2% | 1,100 |
| 2023/05/16 | 5,720 | 5,720 | 5,680 | 5,680 | -40 | -0.7% | 1,500 |
| 2023/05/15 | 5,700 | 5,720 | 5,690 | 5,720 | -10 | -0.2% | 900 |
| 2023/05/12 | 5,750 | 5,750 | 5,680 | 5,730 | -10 | -0.2% | 2,100 |
| 2023/05/11 | 5,730 | 5,740 | 5,710 | 5,740 | -10 | -0.2% | 500 |
| 2023/05/10 | 5,770 | 5,780 | 5,750 | 5,750 | -20 | -0.3% | 300 |
| 2023/05/09 | 5,690 | 5,800 | 5,690 | 5,770 | +80 | +1.4% | 2,600 |
501～
550
件表示中 / 1415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 | 391,000円 | +3.9% | -10.3% | 0.38% | 72.92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 |
| コナカ | 24,800円 | -1.1% | - | 4.03% | 16.05倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 161,100円 | +21.0% | +999.9% | 0.00% | 23.95倍 | 8.36倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＫＯＺＯＨＤ | 3,100円 | +11.6% | - | 0.00% | - | 79.49倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| エンチョー | 121,700円 | - | - | - | - | 0.92倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
