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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,260 | 3,300 | 3,235 | 3,235 | -25 | -0.8% | 1,400 |
| 2022/01/24 | 3,250 | 3,260 | 3,250 | 3,260 | +30 | +0.9% | 1,000 |
| 2022/01/21 | 3,235 | 3,265 | 3,230 | 3,230 | -20 | -0.6% | 1,500 |
| 2022/01/20 | 3,215 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 1,700 |
| 2022/01/19 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 900 |
| 2022/01/18 | 3,270 | 3,270 | 3,245 | 3,245 | -45 | -1.4% | 500 |
| 2022/01/17 | 3,300 | 3,300 | 3,290 | 3,290 | +25 | +0.8% | 500 |
| 2022/01/14 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 100 |
| 2022/01/13 | 3,240 | 3,265 | 3,240 | 3,265 | +10 | +0.3% | 600 |
| 2022/01/12 | 3,235 | 3,255 | 3,215 | 3,255 | -5 | -0.2% | 1,500 |
| 2022/01/11 | 3,250 | 3,260 | 3,235 | 3,260 | -5 | -0.2% | 1,000 |
| 2022/01/07 | 3,255 | 3,265 | 3,255 | 3,265 | +10 | +0.3% | 200 |
| 2022/01/06 | 3,280 | 3,280 | 3,255 | 3,255 | -25 | -0.8% | 500 |
| 2022/01/05 | 3,270 | 3,280 | 3,270 | 3,280 | +10 | +0.3% | 300 |
| 2022/01/04 | 3,235 | 3,270 | 3,235 | 3,270 | +35 | +1.1% | 600 |
| 2021/12/30 | 3,220 | 3,235 | 3,210 | 3,235 | +50 | +1.6% | 1,500 |
| 2021/12/29 | 3,190 | 3,195 | 3,185 | 3,185 | -10 | -0.3% | 400 |
| 2021/12/28 | 3,180 | 3,195 | 3,180 | 3,195 | +20 | +0.6% | 600 |
| 2021/12/27 | 3,190 | 3,190 | 3,165 | 3,175 | ±0 | ±0% | 600 |
| 2021/12/24 | 3,175 | 3,175 | 3,175 | 3,175 | -5 | -0.2% | 100 |
| 2021/12/23 | 3,180 | 3,185 | 3,180 | 3,180 | +30 | +1% | 300 |
| 2021/12/22 | 3,140 | 3,150 | 3,140 | 3,150 | -60 | -1.9% | 1,000 |
| 2021/12/21 | 3,200 | 3,210 | 3,180 | 3,210 | +85 | +2.7% | 1,100 |
| 2021/12/20 | 3,180 | 3,180 | 3,100 | 3,125 | -70 | -2.2% | 3,300 |
| 2021/12/17 | 3,195 | 3,205 | 3,195 | 3,195 | ±0 | ±0% | 500 |
| 2021/12/16 | 3,225 | 3,225 | 3,195 | 3,195 | -20 | -0.6% | 500 |
| 2021/12/15 | 3,180 | 3,215 | 3,180 | 3,215 | -35 | -1.1% | 1,200 |
| 2021/12/14 | 3,220 | 3,250 | 3,220 | 3,250 | +10 | +0.3% | 200 |
| 2021/12/13 | 3,305 | 3,305 | 3,215 | 3,240 | -45 | -1.4% | 1,300 |
| 2021/12/10 | 3,245 | 3,285 | 3,245 | 3,285 | +40 | +1.2% | 400 |
| 2021/12/09 | 3,210 | 3,245 | 3,195 | 3,245 | -35 | -1.1% | 1,000 |
| 2021/12/08 | 3,295 | 3,295 | 3,225 | 3,280 | +85 | +2.7% | 2,600 |
| 2021/12/07 | 3,195 | 3,195 | 3,195 | 3,195 | +25 | +0.8% | 1,000 |
| 2021/12/06 | 3,170 | 3,170 | 3,170 | 3,170 | -20 | -0.6% | 100 |
| 2021/12/03 | 3,180 | 3,190 | 3,150 | 3,190 | ±0 | ±0% | 1,100 |
| 2021/12/02 | 3,210 | 3,265 | 3,190 | 3,190 | -45 | -1.4% | 400 |
| 2021/12/01 | 3,235 | 3,235 | 3,235 | 3,235 | -40 | -1.2% | 100 |
| 2021/11/30 | 3,295 | 3,295 | 3,275 | 3,275 | +75 | +2.3% | 800 |
| 2021/11/29 | 3,245 | 3,265 | 3,200 | 3,200 | -20 | -0.6% | 1,200 |
| 2021/11/26 | 3,230 | 3,230 | 3,220 | 3,220 | -15 | -0.5% | 300 |
| 2021/11/25 | 3,225 | 3,235 | 3,225 | 3,235 | - | - | 200 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 3,215 | 3,245 | 3,215 | 3,225 | +10 | +0.3% | 400 |
| 2021/11/19 | 3,215 | 3,215 | 3,215 | 3,215 | -15 | -0.5% | 200 |
| 2021/11/18 | 3,235 | 3,235 | 3,230 | 3,230 | -5 | -0.2% | 200 |
| 2021/11/17 | 3,210 | 3,235 | 3,210 | 3,235 | - | - | 300 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 3,205 | 3,220 | 3,205 | 3,205 | ±0 | ±0% | 800 |
| 2021/11/12 | 3,185 | 3,255 | 3,185 | 3,205 | +20 | +0.6% | 800 |
| 2021/11/11 | 3,200 | 3,200 | 3,165 | 3,185 | -25 | -0.8% | 700 |
801～
850
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
