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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,625 | 4,625 | 4,625 | 4,625 | +15 | +0.3% | 200 |
| 2023/02/01 | 4,705 | 4,725 | 4,610 | 4,610 | -90 | -1.9% | 1,800 |
| 2023/01/31 | 4,685 | 4,700 | 4,685 | 4,700 | +50 | +1.1% | 1,900 |
| 2023/01/30 | 4,640 | 4,715 | 4,640 | 4,650 | +30 | +0.6% | 2,000 |
| 2023/01/27 | 4,640 | 4,640 | 4,620 | 4,620 | +20 | +0.4% | 200 |
| 2023/01/26 | 4,625 | 4,650 | 4,600 | 4,600 | -15 | -0.3% | 1,700 |
| 2023/01/25 | 4,625 | 4,645 | 4,590 | 4,615 | +10 | +0.2% | 1,800 |
| 2023/01/24 | 4,575 | 4,685 | 4,575 | 4,605 | +35 | +0.8% | 1,200 |
| 2023/01/23 | 4,675 | 4,675 | 4,570 | 4,570 | -80 | -1.7% | 500 |
| 2023/01/20 | 4,585 | 4,650 | 4,550 | 4,650 | +100 | +2.2% | 1,600 |
| 2023/01/19 | 4,545 | 4,550 | 4,545 | 4,550 | +5 | +0.1% | 600 |
| 2023/01/18 | 4,505 | 4,545 | 4,505 | 4,545 | +20 | +0.4% | 600 |
| 2023/01/17 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 100 |
| 2023/01/16 | 4,465 | 4,525 | 4,465 | 4,525 | +5 | +0.1% | 600 |
| 2023/01/13 | 4,540 | 4,540 | 4,470 | 4,520 | -20 | -0.4% | 900 |
| 2023/01/12 | 4,500 | 4,545 | 4,495 | 4,540 | +45 | +1% | 900 |
| 2023/01/11 | 4,450 | 4,500 | 4,435 | 4,495 | - | - | 900 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 4,545 | 4,550 | 4,500 | 4,515 | -20 | -0.4% | 1,100 |
| 2023/01/05 | 4,550 | 4,550 | 4,480 | 4,535 | +35 | +0.8% | 700 |
| 2023/01/04 | 4,445 | 4,510 | 4,440 | 4,500 | +55 | +1.2% | 900 |
| 2022/12/30 | 4,440 | 4,445 | 4,440 | 4,445 | +30 | +0.7% | 700 |
| 2022/12/29 | 4,400 | 4,430 | 4,400 | 4,415 | +10 | +0.2% | 500 |
| 2022/12/28 | 4,380 | 4,405 | 4,380 | 4,405 | +25 | +0.6% | 700 |
| 2022/12/27 | 4,355 | 4,395 | 4,355 | 4,380 | +20 | +0.5% | 800 |
| 2022/12/26 | 4,350 | 4,360 | 4,320 | 4,360 | -15 | -0.3% | 600 |
| 2022/12/23 | 4,350 | 4,385 | 4,315 | 4,375 | ±0 | ±0% | 900 |
| 2022/12/22 | 4,395 | 4,395 | 4,375 | 4,375 | - | - | 300 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 4,385 | 4,430 | 4,385 | 4,430 | +35 | +0.8% | 400 |
| 2022/12/19 | 4,420 | 4,420 | 4,395 | 4,395 | - | - | 400 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 4,395 | 4,450 | 4,395 | 4,450 | +50 | +1.1% | 200 |
| 2022/12/13 | 4,465 | 4,465 | 4,400 | 4,400 | -65 | -1.5% | 2,200 |
| 2022/12/12 | 4,465 | 4,465 | 4,465 | 4,465 | - | - | 300 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 4,420 | 4,425 | 4,385 | 4,425 | ±0 | ±0% | 400 |
| 2022/12/07 | 4,425 | 4,425 | 4,370 | 4,425 | +5 | +0.1% | 400 |
| 2022/12/06 | 4,400 | 4,465 | 4,385 | 4,420 | - | - | 800 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 4,350 | 4,410 | 4,350 | 4,410 | ±0 | ±0% | 700 |
| 2022/12/01 | 4,400 | 4,425 | 4,400 | 4,410 | +5 | +0.1% | 1,000 |
| 2022/11/30 | 4,375 | 4,430 | 4,375 | 4,405 | +5 | +0.1% | 1,300 |
| 2022/11/29 | 4,370 | 4,400 | 4,370 | 4,400 | +20 | +0.5% | 1,100 |
| 2022/11/28 | 4,380 | 4,380 | 4,380 | 4,380 | ±0 | ±0% | 100 |
| 2022/11/25 | 4,310 | 4,380 | 4,305 | 4,380 | +50 | +1.2% | 900 |
| 2022/11/24 | 4,255 | 4,395 | 4,255 | 4,330 | +75 | +1.8% | 1,300 |
| 2022/11/22 | 4,170 | 4,350 | 4,160 | 4,255 | +65 | +1.6% | 2,400 |
| 2022/11/21 | 4,170 | 4,190 | 4,170 | 4,190 | +10 | +0.2% | 400 |
551～
600
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
