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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,390 | 4,425 | 4,390 | 4,390 | -10 | -0.2% | 1,000 |
| 2025/03/31 | 4,410 | 4,440 | 4,380 | 4,400 | -80 | -1.8% | 4,700 |
| 2025/03/28 | 4,380 | 4,480 | 4,380 | 4,480 | +105 | +2.4% | 3,700 |
| 2025/03/27 | 4,375 | 4,375 | 4,360 | 4,375 | +15 | +0.3% | 900 |
| 2025/03/26 | 4,365 | 4,365 | 4,360 | 4,360 | -5 | -0.1% | 1,800 |
| 2025/03/25 | 4,350 | 4,370 | 4,350 | 4,365 | ±0 | ±0% | 1,300 |
| 2025/03/24 | 4,370 | 4,375 | 4,355 | 4,365 | +5 | +0.1% | 1,900 |
| 2025/03/21 | 4,370 | 4,375 | 4,355 | 4,360 | ±0 | ±0% | 2,300 |
| 2025/03/19 | 4,375 | 4,375 | 4,360 | 4,360 | ±0 | ±0% | 300 |
| 2025/03/18 | 4,360 | 4,375 | 4,345 | 4,360 | ±0 | ±0% | 1,500 |
| 2025/03/17 | 4,340 | 4,360 | 4,325 | 4,360 | +55 | +1.3% | 2,700 |
| 2025/03/14 | 4,345 | 4,345 | 4,285 | 4,305 | -25 | -0.6% | 1,100 |
| 2025/03/13 | 4,310 | 4,335 | 4,290 | 4,330 | +35 | +0.8% | 5,200 |
| 2025/03/12 | 4,275 | 4,295 | 4,275 | 4,295 | +20 | +0.5% | 700 |
| 2025/03/11 | 4,235 | 4,275 | 4,195 | 4,275 | +20 | +0.5% | 3,000 |
| 2025/03/10 | 4,285 | 4,285 | 4,255 | 4,255 | -10 | -0.2% | 800 |
| 2025/03/07 | 4,245 | 4,265 | 4,240 | 4,265 | +35 | +0.8% | 400 |
| 2025/03/06 | 4,250 | 4,250 | 4,230 | 4,230 | ±0 | ±0% | 200 |
| 2025/03/05 | 4,220 | 4,250 | 4,220 | 4,230 | +10 | +0.2% | 600 |
| 2025/03/04 | 4,195 | 4,235 | 4,195 | 4,220 | +10 | +0.2% | 1,100 |
| 2025/03/03 | 4,170 | 4,210 | 4,160 | 4,210 | +35 | +0.8% | 1,700 |
| 2025/02/28 | 4,225 | 4,225 | 4,010 | 4,175 | -45 | -1.1% | 3,900 |
| 2025/02/27 | 4,215 | 4,245 | 4,215 | 4,220 | +5 | +0.1% | 1,500 |
| 2025/02/26 | 4,215 | 4,225 | 4,215 | 4,215 | ±0 | ±0% | 700 |
| 2025/02/25 | 4,255 | 4,255 | 4,215 | 4,215 | -10 | -0.2% | 600 |
| 2025/02/21 | 4,215 | 4,280 | 4,215 | 4,225 | +10 | +0.2% | 1,100 |
| 2025/02/20 | 4,185 | 4,285 | 4,185 | 4,215 | -20 | -0.5% | 1,000 |
| 2025/02/19 | 4,290 | 4,290 | 4,205 | 4,235 | -20 | -0.5% | 1,300 |
| 2025/02/18 | 4,185 | 4,255 | 4,160 | 4,255 | +95 | +2.3% | 1,900 |
| 2025/02/17 | 4,175 | 4,175 | 4,125 | 4,160 | +55 | +1.3% | 1,000 |
| 2025/02/14 | 4,105 | 4,125 | 4,100 | 4,105 | -60 | -1.4% | 1,000 |
| 2025/02/13 | 4,200 | 4,230 | 4,100 | 4,165 | -15 | -0.4% | 2,200 |
| 2025/02/12 | 4,250 | 4,250 | 4,150 | 4,180 | -75 | -1.8% | 3,000 |
| 2025/02/10 | 4,255 | 4,260 | 4,220 | 4,255 | -10 | -0.2% | 1,300 |
| 2025/02/07 | 4,240 | 4,265 | 4,200 | 4,265 | +25 | +0.6% | 900 |
| 2025/02/06 | 4,220 | 4,260 | 4,220 | 4,240 | +10 | +0.2% | 600 |
| 2025/02/05 | 4,230 | 4,255 | 4,230 | 4,230 | +5 | +0.1% | 500 |
| 2025/02/04 | 4,210 | 4,245 | 4,210 | 4,225 | +15 | +0.4% | 1,000 |
| 2025/02/03 | 4,195 | 4,245 | 4,190 | 4,210 | -20 | -0.5% | 1,700 |
| 2025/01/31 | 4,175 | 4,230 | 4,160 | 4,230 | +70 | +1.7% | 3,500 |
| 2025/01/30 | 4,150 | 4,180 | 4,120 | 4,160 | +10 | +0.2% | 1,800 |
| 2025/01/29 | 4,100 | 4,150 | 4,100 | 4,150 | +50 | +1.2% | 2,600 |
| 2025/01/28 | 4,055 | 4,140 | 4,055 | 4,100 | +40 | +1% | 2,900 |
| 2025/01/27 | 4,060 | 4,095 | 4,060 | 4,060 | ±0 | ±0% | 600 |
| 2025/01/24 | 4,065 | 4,100 | 4,060 | 4,060 | -35 | -0.9% | 900 |
| 2025/01/23 | 4,055 | 4,095 | 4,055 | 4,095 | +30 | +0.7% | 600 |
| 2025/01/22 | 4,050 | 4,080 | 4,050 | 4,065 | +15 | +0.4% | 400 |
| 2025/01/21 | 4,080 | 4,080 | 4,050 | 4,050 | -25 | -0.6% | 1,100 |
| 2025/01/20 | 4,095 | 4,095 | 4,060 | 4,075 | -20 | -0.5% | 1,000 |
| 2025/01/17 | 4,075 | 4,100 | 4,035 | 4,095 | +20 | +0.5% | 1,600 |
51～
100
件表示中 / 1381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 | 429,500円 | +3.9% | -10.3% | 0.35% | 80.10倍 | 5.83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 |
| テイツー | 13,700円 | +9.7% | +19.7% | 2.92% | 12.41倍 | 1.41倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| アールビバン | 102,600円 | +2.5% | -9.6% | 5.85% | 7.78倍 | 0.61倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| メディ一光 | 242,600円 | +8.5% | +4.6% | 4.95% | 7.30倍 | 0.65倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| アップガレー | 114,600円 | +10.9% | +22.3% | 3.18% | 10.64倍 | 1.97倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
