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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,110 | 3,110 | 3,030 | 3,100 | -40 | -1.3% | 2,400 |
| 2021/08/26 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3% | 700 |
| 2021/08/25 | 3,210 | 3,210 | 3,140 | 3,150 | -65 | -2% | 1,400 |
| 2021/08/24 | 3,210 | 3,215 | 3,210 | 3,215 | +5 | +0.2% | 200 |
| 2021/08/23 | 3,205 | 3,210 | 3,205 | 3,210 | -35 | -1.1% | 400 |
| 2021/08/20 | 3,205 | 3,245 | 3,200 | 3,245 | +40 | +1.2% | 700 |
| 2021/08/19 | 3,235 | 3,245 | 3,205 | 3,205 | -45 | -1.4% | 1,300 |
| 2021/08/18 | 3,250 | 3,250 | 3,250 | 3,250 | +25 | +0.8% | 100 |
| 2021/08/17 | 3,300 | 3,300 | 3,215 | 3,225 | -75 | -2.3% | 700 |
| 2021/08/16 | 3,230 | 3,305 | 3,220 | 3,300 | +20 | +0.6% | 1,100 |
| 2021/08/13 | 3,285 | 3,310 | 3,240 | 3,280 | +10 | +0.3% | 1,700 |
| 2021/08/12 | 3,270 | 3,270 | 3,270 | 3,270 | -5 | -0.2% | 200 |
| 2021/08/11 | 3,260 | 3,275 | 3,225 | 3,275 | +30 | +0.9% | 1,700 |
| 2021/08/10 | 3,240 | 3,245 | 3,215 | 3,245 | +5 | +0.2% | 1,400 |
| 2021/08/06 | 3,215 | 3,240 | 3,215 | 3,240 | -10 | -0.3% | 400 |
| 2021/08/05 | 3,250 | 3,255 | 3,230 | 3,250 | +40 | +1.2% | 600 |
| 2021/08/04 | 3,180 | 3,240 | 3,180 | 3,210 | +50 | +1.6% | 1,300 |
| 2021/08/03 | 3,180 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 1,100 |
| 2021/08/02 | 3,130 | 3,175 | 3,130 | 3,170 | +35 | +1.1% | 2,900 |
| 2021/07/30 | 3,235 | 3,235 | 3,000 | 3,135 | -100 | -3.1% | 8,600 |
| 2021/07/29 | 3,400 | 3,450 | 3,235 | 3,235 | -405 | -11.1% | 14,000 |
| 2021/07/28 | 3,605 | 3,640 | 3,585 | 3,640 | +35 | +1% | 9,000 |
| 2021/07/27 | 3,610 | 3,650 | 3,600 | 3,605 | -15 | -0.4% | 4,600 |
| 2021/07/26 | 3,585 | 3,640 | 3,550 | 3,620 | +45 | +1.3% | 3,300 |
| 2021/07/21 | 3,675 | 3,685 | 3,575 | 3,575 | -60 | -1.7% | 4,200 |
| 2021/07/20 | 3,655 | 3,695 | 3,635 | 3,635 | +25 | +0.7% | 3,600 |
| 2021/07/19 | 3,560 | 3,610 | 3,520 | 3,610 | +45 | +1.3% | 3,800 |
| 2021/07/16 | 3,550 | 3,565 | 3,510 | 3,565 | +80 | +2.3% | 3,600 |
| 2021/07/15 | 3,490 | 3,495 | 3,480 | 3,485 | +20 | +0.6% | 2,400 |
| 2021/07/14 | 3,475 | 3,480 | 3,465 | 3,465 | +10 | +0.3% | 1,000 |
| 2021/07/13 | 3,430 | 3,460 | 3,430 | 3,455 | +35 | +1% | 1,700 |
| 2021/07/12 | 3,400 | 3,430 | 3,400 | 3,420 | +30 | +0.9% | 2,400 |
| 2021/07/09 | 3,380 | 3,390 | 3,360 | 3,390 | +10 | +0.3% | 1,900 |
| 2021/07/08 | 3,395 | 3,395 | 3,380 | 3,380 | -15 | -0.4% | 1,300 |
| 2021/07/07 | 3,385 | 3,395 | 3,380 | 3,395 | ±0 | ±0% | 1,500 |
| 2021/07/06 | 3,395 | 3,395 | 3,360 | 3,395 | ±0 | ±0% | 2,200 |
| 2021/07/05 | 3,395 | 3,395 | 3,355 | 3,395 | +50 | +1.5% | 4,000 |
| 2021/07/02 | 3,340 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 700 |
| 2021/07/01 | 3,345 | 3,345 | 3,310 | 3,340 | -5 | -0.1% | 2,700 |
| 2021/06/30 | 3,290 | 3,345 | 3,290 | 3,345 | +60 | +1.8% | 4,800 |
| 2021/06/29 | 3,255 | 3,285 | 3,255 | 3,285 | +50 | +1.5% | 3,000 |
| 2021/06/28 | 3,220 | 3,235 | 3,220 | 3,235 | +15 | +0.5% | 1,500 |
| 2021/06/25 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2021/06/24 | 3,200 | 3,225 | 3,200 | 3,225 | ±0 | ±0% | 700 |
| 2021/06/23 | 3,225 | 3,230 | 3,200 | 3,225 | +5 | +0.2% | 1,600 |
| 2021/06/22 | 3,220 | 3,230 | 3,220 | 3,220 | +15 | +0.5% | 900 |
| 2021/06/21 | 3,225 | 3,225 | 3,165 | 3,205 | -15 | -0.5% | 1,800 |
| 2021/06/18 | 3,205 | 3,225 | 3,200 | 3,220 | -5 | -0.2% | 1,000 |
| 2021/06/17 | 3,220 | 3,225 | 3,215 | 3,225 | +5 | +0.2% | 800 |
| 2021/06/16 | 3,245 | 3,245 | 3,215 | 3,220 | -20 | -0.6% | 600 |
901～
950
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
