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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,350 | 5,420 | 5,340 | 5,420 | +70 | +1.3% | 2,100 |
| 2023/04/14 | 5,250 | 5,350 | 5,250 | 5,350 | +70 | +1.3% | 1,700 |
| 2023/04/13 | 5,170 | 5,280 | 5,170 | 5,280 | +110 | +2.1% | 500 |
| 2023/04/12 | 5,070 | 5,190 | 5,070 | 5,170 | +70 | +1.4% | 1,300 |
| 2023/04/11 | 5,190 | 5,290 | 5,100 | 5,100 | -170 | -3.2% | 3,000 |
| 2023/04/10 | 5,340 | 5,350 | 5,270 | 5,270 | -20 | -0.4% | 1,400 |
| 2023/04/07 | 5,300 | 5,450 | 5,290 | 5,290 | +50 | +1% | 3,400 |
| 2023/04/06 | 5,170 | 5,240 | 5,120 | 5,240 | +140 | +2.7% | 2,500 |
| 2023/04/05 | 5,020 | 5,150 | 5,020 | 5,100 | +100 | +2% | 700 |
| 2023/04/04 | 4,985 | 5,000 | 4,950 | 5,000 | +20 | +0.4% | 1,700 |
| 2023/04/03 | 4,900 | 4,980 | 4,900 | 4,980 | +95 | +1.9% | 900 |
| 2023/03/31 | 4,840 | 4,890 | 4,840 | 4,885 | +55 | +1.1% | 900 |
| 2023/03/30 | 4,820 | 4,830 | 4,815 | 4,830 | +30 | +0.6% | 700 |
| 2023/03/29 | 4,795 | 4,800 | 4,795 | 4,800 | +5 | +0.1% | 600 |
| 2023/03/28 | 4,800 | 4,800 | 4,780 | 4,795 | -5 | -0.1% | 800 |
| 2023/03/27 | 4,780 | 4,800 | 4,775 | 4,800 | +25 | +0.5% | 1,500 |
| 2023/03/24 | 4,760 | 4,775 | 4,760 | 4,775 | +15 | +0.3% | 1,000 |
| 2023/03/23 | 4,760 | 4,760 | 4,760 | 4,760 | -30 | -0.6% | 100 |
| 2023/03/22 | 4,760 | 4,825 | 4,750 | 4,790 | +40 | +0.8% | 1,300 |
| 2023/03/20 | 4,750 | 4,790 | 4,750 | 4,750 | -20 | -0.4% | 1,100 |
| 2023/03/17 | 4,770 | 4,770 | 4,770 | 4,770 | +5 | +0.1% | 200 |
| 2023/03/16 | 4,765 | 4,765 | 4,750 | 4,765 | -5 | -0.1% | 600 |
| 2023/03/15 | 4,800 | 4,800 | 4,735 | 4,770 | ±0 | ±0% | 500 |
| 2023/03/14 | 4,775 | 4,775 | 4,770 | 4,770 | -30 | -0.6% | 500 |
| 2023/03/13 | 4,800 | 4,800 | 4,775 | 4,800 | -10 | -0.2% | 1,700 |
| 2023/03/10 | 4,815 | 4,820 | 4,800 | 4,810 | -10 | -0.2% | 1,000 |
| 2023/03/09 | 4,810 | 4,830 | 4,810 | 4,820 | +20 | +0.4% | 600 |
| 2023/03/08 | 4,810 | 4,825 | 4,800 | 4,800 | -30 | -0.6% | 300 |
| 2023/03/07 | 4,820 | 4,830 | 4,820 | 4,830 | +10 | +0.2% | 500 |
| 2023/03/06 | 4,850 | 4,850 | 4,820 | 4,820 | +5 | +0.1% | 1,900 |
| 2023/03/03 | 4,790 | 4,830 | 4,790 | 4,815 | +25 | +0.5% | 800 |
| 2023/03/02 | 4,785 | 4,800 | 4,780 | 4,790 | +20 | +0.4% | 900 |
| 2023/03/01 | 4,815 | 4,815 | 4,740 | 4,770 | -5 | -0.1% | 800 |
| 2023/02/28 | 4,735 | 4,825 | 4,735 | 4,775 | +50 | +1.1% | 2,700 |
| 2023/02/27 | 4,685 | 4,725 | 4,675 | 4,725 | +40 | +0.9% | 1,300 |
| 2023/02/24 | 4,670 | 4,685 | 4,665 | 4,685 | +10 | +0.2% | 500 |
| 2023/02/22 | 4,640 | 4,675 | 4,635 | 4,675 | +15 | +0.3% | 500 |
| 2023/02/21 | 4,660 | 4,660 | 4,660 | 4,660 | +10 | +0.2% | 400 |
| 2023/02/20 | 4,660 | 4,660 | 4,650 | 4,650 | -5 | -0.1% | 400 |
| 2023/02/17 | 4,620 | 4,655 | 4,620 | 4,655 | +5 | +0.1% | 400 |
| 2023/02/16 | 4,625 | 4,650 | 4,625 | 4,650 | +35 | +0.8% | 800 |
| 2023/02/15 | 4,650 | 4,650 | 4,610 | 4,615 | -45 | -1% | 800 |
| 2023/02/14 | 4,655 | 4,690 | 4,655 | 4,660 | +10 | +0.2% | 300 |
| 2023/02/13 | 4,650 | 4,675 | 4,620 | 4,650 | - | - | 400 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 4,635 | 4,650 | 4,630 | 4,650 | +30 | +0.6% | 800 |
| 2023/02/08 | 4,630 | 4,640 | 4,620 | 4,620 | -10 | -0.2% | 300 |
| 2023/02/07 | 4,605 | 4,630 | 4,605 | 4,630 | +15 | +0.3% | 200 |
| 2023/02/06 | 4,560 | 4,620 | 4,560 | 4,615 | ±0 | ±0% | 700 |
| 2023/02/03 | 4,605 | 4,635 | 4,600 | 4,615 | -10 | -0.2% | 1,300 |
501～
550
件表示中 / 1353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 | 431,500円 | +3.9% | -10.3% | 0.35% | 80.47倍 | 5.86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 |
| ハ ブ | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アシードＨＤ | 69,200円 | +11.8% | +10.8% | 2.60% | 10.65倍 | 1.20倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| ＭＲＫ ＨＬＤ | 9,100円 | +8.3% | +62.1% | 1.10% | 15.80倍 | 0.63倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ヒュウガプラ | 123,900円 | +14.1% | +24.2% | 1.61% | 14.30倍 | 4.57倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
