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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,100 | 4,100 | 3,750 | 3,815 | -260 | -6.4% | 5,800 |
| 2022/04/07 | 4,095 | 4,095 | 4,075 | 4,075 | -20 | -0.5% | 700 |
| 2022/04/06 | 4,100 | 4,100 | 4,000 | 4,095 | +5 | +0.1% | 3,200 |
| 2022/04/05 | 3,950 | 4,155 | 3,950 | 4,090 | +150 | +3.8% | 3,000 |
| 2022/04/04 | 3,845 | 3,940 | 3,845 | 3,940 | +100 | +2.6% | 2,500 |
| 2022/04/01 | 3,770 | 3,840 | 3,770 | 3,840 | +70 | +1.9% | 1,700 |
| 2022/03/31 | 3,675 | 3,810 | 3,675 | 3,770 | +100 | +2.7% | 1,800 |
| 2022/03/30 | 3,650 | 3,675 | 3,650 | 3,670 | +10 | +0.3% | 1,200 |
| 2022/03/29 | 3,650 | 3,660 | 3,620 | 3,660 | +25 | +0.7% | 2,400 |
| 2022/03/28 | 3,620 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 800 |
| 2022/03/25 | 3,610 | 3,635 | 3,610 | 3,620 | -15 | -0.4% | 700 |
| 2022/03/24 | 3,620 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 500 |
| 2022/03/23 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2022/03/22 | 3,675 | 3,675 | 3,610 | 3,620 | +15 | +0.4% | 1,700 |
| 2022/03/18 | 3,635 | 3,635 | 3,605 | 3,605 | +5 | +0.1% | 400 |
| 2022/03/17 | 3,560 | 3,600 | 3,535 | 3,600 | +75 | +2.1% | 1,300 |
| 2022/03/16 | 3,500 | 3,550 | 3,500 | 3,525 | +35 | +1% | 1,000 |
| 2022/03/15 | 3,495 | 3,495 | 3,490 | 3,490 | +45 | +1.3% | 500 |
| 2022/03/14 | 3,440 | 3,470 | 3,440 | 3,445 | - | - | 900 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 3,475 | 3,475 | 3,435 | 3,440 | -15 | -0.4% | 400 |
| 2022/03/09 | 3,410 | 3,455 | 3,410 | 3,455 | +5 | +0.1% | 800 |
| 2022/03/08 | 3,430 | 3,450 | 3,425 | 3,450 | +25 | +0.7% | 300 |
| 2022/03/07 | 3,425 | 3,425 | 3,425 | 3,425 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 3,425 | 3,485 | 3,420 | 3,480 | +45 | +1.3% | 1,300 |
| 2022/03/02 | 3,495 | 3,495 | 3,435 | 3,435 | -5 | -0.1% | 300 |
| 2022/03/01 | 3,385 | 3,450 | 3,385 | 3,440 | -15 | -0.4% | 500 |
| 2022/02/28 | 3,595 | 3,595 | 3,455 | 3,455 | +70 | +2.1% | 2,600 |
| 2022/02/25 | 3,420 | 3,420 | 3,345 | 3,385 | +15 | +0.4% | 800 |
| 2022/02/24 | 3,440 | 3,440 | 3,370 | 3,370 | -20 | -0.6% | 600 |
| 2022/02/22 | 3,375 | 3,490 | 3,375 | 3,390 | +10 | +0.3% | 1,300 |
| 2022/02/21 | 3,370 | 3,500 | 3,370 | 3,380 | +20 | +0.6% | 1,400 |
| 2022/02/18 | 3,360 | 3,365 | 3,360 | 3,360 | ±0 | ±0% | 300 |
| 2022/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | -20 | -0.6% | 100 |
| 2022/02/16 | 3,310 | 3,380 | 3,310 | 3,380 | +75 | +2.3% | 900 |
| 2022/02/15 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 100 |
| 2022/02/14 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 600 |
| 2022/02/10 | 3,300 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 400 |
| 2022/02/09 | 3,300 | 3,300 | 3,300 | 3,300 | +15 | +0.5% | 200 |
| 2022/02/08 | 3,285 | 3,285 | 3,285 | 3,285 | +5 | +0.2% | 200 |
| 2022/02/07 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 300 |
| 2022/02/04 | 3,270 | 3,285 | 3,250 | 3,285 | - | - | 400 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 3,295 | 3,295 | 3,235 | 3,280 | -20 | -0.6% | 1,000 |
| 2022/02/01 | 3,270 | 3,300 | 3,270 | 3,300 | +40 | +1.2% | 800 |
| 2022/01/31 | 3,245 | 3,260 | 3,230 | 3,260 | +25 | +0.8% | 1,400 |
| 2022/01/28 | 3,235 | 3,240 | 3,235 | 3,235 | ±0 | ±0% | 1,000 |
| 2022/01/27 | 3,245 | 3,245 | 3,205 | 3,235 | -15 | -0.5% | 2,000 |
| 2022/01/26 | 3,255 | 3,255 | 3,245 | 3,250 | +15 | +0.5% | 700 |
751～
800
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
