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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 400 |
| 2021/11/09 | 3,200 | 3,220 | 3,180 | 3,215 | -15 | -0.5% | 1,500 |
| 2021/11/08 | 3,235 | 3,265 | 3,225 | 3,230 | -5 | -0.2% | 700 |
| 2021/11/05 | 3,275 | 3,300 | 3,225 | 3,235 | -15 | -0.5% | 1,500 |
| 2021/11/04 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 600 |
| 2021/11/02 | 3,250 | 3,255 | 3,215 | 3,215 | -15 | -0.5% | 1,100 |
| 2021/11/01 | 3,230 | 3,230 | 3,230 | 3,230 | -5 | -0.2% | 200 |
| 2021/10/29 | 3,240 | 3,240 | 3,210 | 3,235 | +35 | +1.1% | 1,000 |
| 2021/10/28 | 3,230 | 3,230 | 3,200 | 3,200 | +15 | +0.5% | 300 |
| 2021/10/27 | 3,185 | 3,185 | 3,185 | 3,185 | -35 | -1.1% | 100 |
| 2021/10/26 | 3,225 | 3,225 | 3,220 | 3,220 | +35 | +1.1% | 200 |
| 2021/10/25 | 3,250 | 3,250 | 3,185 | 3,185 | -15 | -0.5% | 1,000 |
| 2021/10/22 | 3,180 | 3,200 | 3,180 | 3,200 | - | - | 400 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 3,160 | 3,160 | 3,155 | 3,160 | +5 | +0.2% | 300 |
| 2021/10/19 | 3,160 | 3,160 | 3,155 | 3,155 | ±0 | ±0% | 300 |
| 2021/10/18 | 3,160 | 3,160 | 3,155 | 3,155 | -5 | -0.2% | 300 |
| 2021/10/15 | 3,160 | 3,160 | 3,160 | 3,160 | -30 | -0.9% | 200 |
| 2021/10/14 | 3,160 | 3,190 | 3,160 | 3,190 | +30 | +0.9% | 300 |
| 2021/10/13 | 3,160 | 3,160 | 3,160 | 3,160 | ±0 | ±0% | 100 |
| 2021/10/12 | 3,165 | 3,165 | 3,150 | 3,160 | -65 | -2% | 700 |
| 2021/10/11 | 3,200 | 3,225 | 3,200 | 3,225 | +30 | +0.9% | 400 |
| 2021/10/08 | 3,195 | 3,195 | 3,195 | 3,195 | +45 | +1.4% | 100 |
| 2021/10/07 | 3,195 | 3,195 | 3,150 | 3,150 | -15 | -0.5% | 400 |
| 2021/10/06 | 3,160 | 3,165 | 3,160 | 3,165 | +5 | +0.2% | 200 |
| 2021/10/05 | 3,190 | 3,190 | 3,155 | 3,160 | -35 | -1.1% | 400 |
| 2021/10/04 | 3,165 | 3,195 | 3,165 | 3,195 | +45 | +1.4% | 200 |
| 2021/10/01 | 3,200 | 3,200 | 3,150 | 3,150 | -80 | -2.5% | 800 |
| 2021/09/30 | 3,215 | 3,230 | 3,205 | 3,230 | +20 | +0.6% | 700 |
| 2021/09/29 | 3,215 | 3,215 | 3,210 | 3,210 | +25 | +0.8% | 200 |
| 2021/09/28 | 3,135 | 3,195 | 3,135 | 3,185 | +55 | +1.8% | 600 |
| 2021/09/27 | 3,230 | 3,230 | 3,130 | 3,130 | +20 | +0.6% | 600 |
| 2021/09/24 | 3,100 | 3,135 | 3,100 | 3,110 | +20 | +0.6% | 700 |
| 2021/09/22 | 3,090 | 3,090 | 3,090 | 3,090 | -60 | -1.9% | 700 |
| 2021/09/21 | 3,090 | 3,150 | 3,090 | 3,150 | +55 | +1.8% | 700 |
| 2021/09/17 | 3,100 | 3,100 | 3,095 | 3,095 | -5 | -0.2% | 200 |
| 2021/09/16 | 3,100 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 400 |
| 2021/09/15 | 3,090 | 3,105 | 3,090 | 3,105 | +45 | +1.5% | 500 |
| 2021/09/14 | 3,070 | 3,095 | 3,045 | 3,060 | -30 | -1% | 800 |
| 2021/09/13 | 3,040 | 3,090 | 3,040 | 3,090 | +10 | +0.3% | 1,800 |
| 2021/09/10 | 3,095 | 3,100 | 3,080 | 3,080 | -5 | -0.2% | 700 |
| 2021/09/09 | 3,080 | 3,095 | 3,080 | 3,085 | +35 | +1.1% | 600 |
| 2021/09/08 | 3,045 | 3,050 | 3,040 | 3,050 | +5 | +0.2% | 300 |
| 2021/09/07 | 3,045 | 3,045 | 3,045 | 3,045 | ±0 | ±0% | 200 |
| 2021/09/06 | 3,010 | 3,045 | 3,010 | 3,045 | +5 | +0.2% | 2,000 |
| 2021/09/03 | 3,030 | 3,040 | 3,030 | 3,040 | +10 | +0.3% | 800 |
| 2021/09/02 | 3,040 | 3,040 | 3,025 | 3,030 | -10 | -0.3% | 700 |
| 2021/09/01 | 3,030 | 3,050 | 3,030 | 3,040 | -40 | -1.3% | 2,200 |
| 2021/08/31 | 3,100 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 900 |
| 2021/08/30 | 3,065 | 3,100 | 3,065 | 3,100 | ±0 | ±0% | 800 |
851～
900
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
