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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,070 | 4,080 | 4,070 | 4,070 | ±0 | ±0% | 300 |
| 2022/09/02 | 4,070 | 4,070 | 4,070 | 4,070 | +20 | +0.5% | 100 |
| 2022/09/01 | 4,090 | 4,090 | 4,050 | 4,050 | -40 | -1% | 400 |
| 2022/08/31 | 4,080 | 4,090 | 4,080 | 4,090 | +30 | +0.7% | 300 |
| 2022/08/30 | 4,100 | 4,100 | 4,055 | 4,060 | -40 | -1% | 500 |
| 2022/08/29 | 4,080 | 4,115 | 4,035 | 4,100 | -5 | -0.1% | 900 |
| 2022/08/26 | 4,030 | 4,105 | 4,030 | 4,105 | +75 | +1.9% | 1,300 |
| 2022/08/25 | 4,030 | 4,030 | 4,030 | 4,030 | -80 | -1.9% | 100 |
| 2022/08/24 | 4,030 | 4,125 | 4,030 | 4,110 | +10 | +0.2% | 500 |
| 2022/08/23 | 4,005 | 4,125 | 4,005 | 4,100 | +40 | +1% | 1,100 |
| 2022/08/22 | 4,020 | 4,060 | 4,020 | 4,060 | -15 | -0.4% | 400 |
| 2022/08/19 | 3,995 | 4,075 | 3,990 | 4,075 | +75 | +1.9% | 2,700 |
| 2022/08/18 | 4,005 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 2,800 |
| 2022/08/17 | 4,085 | 4,085 | 4,005 | 4,025 | -60 | -1.5% | 5,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,085 | 4,085 | -10 | -0.2% | 1,000 |
| 2022/08/15 | 4,150 | 4,225 | 4,095 | 4,095 | -175 | -4.1% | 3,100 |
| 2022/08/12 | 4,130 | 4,270 | 4,130 | 4,270 | +140 | +3.4% | 1,100 |
| 2022/08/10 | 4,180 | 4,180 | 4,125 | 4,130 | -90 | -2.1% | 1,400 |
| 2022/08/09 | 4,365 | 4,365 | 4,210 | 4,220 | -145 | -3.3% | 1,900 |
| 2022/08/08 | 4,455 | 4,455 | 4,275 | 4,365 | -45 | -1% | 1,500 |
| 2022/08/05 | 4,400 | 4,445 | 4,380 | 4,410 | -50 | -1.1% | 1,000 |
| 2022/08/04 | 4,460 | 4,460 | 4,460 | 4,460 | +30 | +0.7% | 400 |
| 2022/08/03 | 4,500 | 4,500 | 4,430 | 4,430 | +5 | +0.1% | 400 |
| 2022/08/02 | 4,500 | 4,500 | 4,425 | 4,425 | -75 | -1.7% | 1,200 |
| 2022/08/01 | 4,480 | 4,530 | 4,480 | 4,500 | +35 | +0.8% | 1,500 |
| 2022/07/29 | 4,515 | 4,525 | 4,455 | 4,465 | +10 | +0.2% | 1,800 |
| 2022/07/28 | 4,400 | 4,505 | 4,340 | 4,455 | -280 | -5.9% | 7,800 |
| 2022/07/27 | 4,655 | 4,740 | 4,650 | 4,735 | +25 | +0.5% | 6,700 |
| 2022/07/26 | 4,680 | 4,750 | 4,680 | 4,710 | -30 | -0.6% | 4,600 |
| 2022/07/25 | 4,700 | 4,740 | 4,640 | 4,740 | +55 | +1.2% | 3,000 |
| 2022/07/22 | 4,700 | 4,700 | 4,600 | 4,685 | -15 | -0.3% | 2,700 |
| 2022/07/21 | 4,740 | 4,740 | 4,675 | 4,700 | -40 | -0.8% | 1,500 |
| 2022/07/20 | 4,645 | 4,740 | 4,640 | 4,740 | +105 | +2.3% | 3,400 |
| 2022/07/19 | 4,625 | 4,635 | 4,605 | 4,635 | +30 | +0.7% | 2,400 |
| 2022/07/15 | 4,720 | 4,720 | 4,600 | 4,605 | -135 | -2.8% | 4,100 |
| 2022/07/14 | 4,805 | 4,805 | 4,720 | 4,740 | -45 | -0.9% | 2,800 |
| 2022/07/13 | 4,840 | 4,840 | 4,785 | 4,785 | -15 | -0.3% | 1,500 |
| 2022/07/12 | 4,850 | 4,850 | 4,795 | 4,800 | +15 | +0.3% | 1,100 |
| 2022/07/11 | 4,840 | 4,890 | 4,760 | 4,785 | +5 | +0.1% | 1,100 |
| 2022/07/08 | 4,950 | 4,965 | 4,690 | 4,780 | -170 | -3.4% | 4,400 |
| 2022/07/07 | 4,980 | 5,020 | 4,950 | 4,950 | +15 | +0.3% | 3,500 |
| 2022/07/06 | 4,910 | 4,950 | 4,830 | 4,935 | +135 | +2.8% | 2,500 |
| 2022/07/05 | 4,670 | 4,800 | 4,635 | 4,800 | +130 | +2.8% | 1,900 |
| 2022/07/04 | 4,665 | 5,030 | 4,645 | 4,670 | +25 | +0.5% | 4,500 |
| 2022/07/01 | 4,560 | 4,645 | 4,550 | 4,645 | +85 | +1.9% | 3,800 |
| 2022/06/30 | 4,500 | 4,620 | 4,485 | 4,560 | +75 | +1.7% | 5,800 |
| 2022/06/29 | 4,460 | 4,500 | 4,450 | 4,485 | +25 | +0.6% | 2,100 |
| 2022/06/28 | 4,430 | 4,460 | 4,410 | 4,460 | +60 | +1.4% | 1,600 |
| 2022/06/27 | 4,390 | 4,425 | 4,390 | 4,400 | +25 | +0.6% | 900 |
| 2022/06/24 | 4,370 | 4,375 | 4,370 | 4,375 | +15 | +0.3% | 200 |
651～
700
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
