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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,400 | 4,400 | 4,360 | 4,360 | - | - | 700 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 4,385 | 4,450 | 4,355 | 4,375 | +35 | +0.8% | 600 |
| 2022/06/20 | 4,440 | 4,440 | 4,265 | 4,340 | -60 | -1.4% | 1,600 |
| 2022/06/17 | 4,400 | 4,400 | 4,355 | 4,400 | -30 | -0.7% | 1,600 |
| 2022/06/16 | 4,430 | 4,430 | 4,430 | 4,430 | +20 | +0.5% | 200 |
| 2022/06/15 | 4,405 | 4,410 | 4,405 | 4,410 | - | - | 400 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 4,485 | 4,485 | 4,385 | 4,385 | -45 | -1% | 1,400 |
| 2022/06/10 | 4,390 | 4,430 | 4,380 | 4,430 | +30 | +0.7% | 1,400 |
| 2022/06/09 | 4,385 | 4,455 | 4,385 | 4,400 | -75 | -1.7% | 1,300 |
| 2022/06/08 | 4,405 | 4,480 | 4,405 | 4,475 | +25 | +0.6% | 1,600 |
| 2022/06/07 | 4,365 | 4,480 | 4,365 | 4,450 | +150 | +3.5% | 1,900 |
| 2022/06/06 | 4,260 | 4,335 | 4,260 | 4,300 | +25 | +0.6% | 1,300 |
| 2022/06/03 | 4,235 | 4,275 | 4,235 | 4,275 | +45 | +1.1% | 700 |
| 2022/06/02 | 4,170 | 4,230 | 4,170 | 4,230 | +60 | +1.4% | 1,600 |
| 2022/06/01 | 4,155 | 4,180 | 4,150 | 4,170 | -10 | -0.2% | 2,200 |
| 2022/05/31 | 4,150 | 4,185 | 4,150 | 4,180 | +30 | +0.7% | 1,000 |
| 2022/05/30 | 4,115 | 4,170 | 4,115 | 4,150 | +35 | +0.9% | 1,800 |
| 2022/05/27 | 4,100 | 4,145 | 4,100 | 4,115 | +35 | +0.9% | 2,400 |
| 2022/05/26 | 4,090 | 4,090 | 4,080 | 4,080 | -15 | -0.4% | 300 |
| 2022/05/25 | 4,055 | 4,095 | 4,055 | 4,095 | +45 | +1.1% | 900 |
| 2022/05/24 | 4,050 | 4,050 | 4,050 | 4,050 | +5 | +0.1% | 400 |
| 2022/05/23 | 4,030 | 4,065 | 4,030 | 4,045 | +20 | +0.5% | 700 |
| 2022/05/20 | 4,025 | 4,030 | 4,020 | 4,025 | +15 | +0.4% | 600 |
| 2022/05/19 | 4,025 | 4,025 | 4,010 | 4,010 | +5 | +0.1% | 200 |
| 2022/05/18 | 4,015 | 4,015 | 4,005 | 4,005 | -15 | -0.4% | 400 |
| 2022/05/17 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 400 |
| 2022/05/16 | 4,050 | 4,060 | 4,020 | 4,020 | -10 | -0.2% | 500 |
| 2022/05/13 | 4,005 | 4,030 | 4,005 | 4,030 | +30 | +0.8% | 800 |
| 2022/05/12 | 4,025 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 1,300 |
| 2022/05/11 | 4,025 | 4,025 | 4,025 | 4,025 | +30 | +0.8% | 400 |
| 2022/05/10 | 4,005 | 4,005 | 3,995 | 3,995 | -40 | -1% | 200 |
| 2022/05/09 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 500 |
| 2022/05/06 | 4,060 | 4,060 | 4,035 | 4,035 | +45 | +1.1% | 500 |
| 2022/05/02 | 3,965 | 3,990 | 3,965 | 3,990 | -25 | -0.6% | 1,000 |
| 2022/04/28 | 4,065 | 4,065 | 4,015 | 4,015 | -5 | -0.1% | 900 |
| 2022/04/27 | 3,955 | 4,050 | 3,955 | 4,020 | +45 | +1.1% | 1,500 |
| 2022/04/26 | 3,930 | 3,975 | 3,930 | 3,975 | +45 | +1.1% | 500 |
| 2022/04/25 | 3,945 | 3,945 | 3,915 | 3,930 | -15 | -0.4% | 500 |
| 2022/04/22 | 3,940 | 3,965 | 3,940 | 3,945 | -10 | -0.3% | 1,200 |
| 2022/04/21 | 3,935 | 3,960 | 3,910 | 3,955 | +25 | +0.6% | 1,400 |
| 2022/04/20 | 3,920 | 3,930 | 3,920 | 3,930 | +30 | +0.8% | 200 |
| 2022/04/19 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2022/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | -75 | -1.9% | 1,000 |
| 2022/04/15 | 3,980 | 3,980 | 3,955 | 3,975 | -5 | -0.1% | 400 |
| 2022/04/14 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 600 |
| 2022/04/13 | 3,900 | 4,050 | 3,900 | 4,015 | +115 | +2.9% | 1,100 |
| 2022/04/12 | 3,870 | 3,900 | 3,860 | 3,900 | +65 | +1.7% | 700 |
| 2022/04/11 | 3,815 | 3,835 | 3,815 | 3,835 | +20 | +0.5% | 1,400 |
701～
750
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
