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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/16 | 4,090 | 4,145 | 4,070 | 4,075 | -5 | -0.1% | 1,800 |
| 2025/01/15 | 4,080 | 4,100 | 4,075 | 4,080 | +5 | +0.1% | 2,300 |
| 2025/01/14 | 4,060 | 4,075 | 4,060 | 4,075 | +15 | +0.4% | 300 |
| 2025/01/10 | 4,060 | 4,060 | 4,040 | 4,060 | ±0 | ±0% | 1,000 |
| 2025/01/09 | 4,055 | 4,070 | 4,010 | 4,060 | +60 | +1.5% | 1,800 |
| 2025/01/08 | 3,995 | 4,000 | 3,965 | 4,000 | +30 | +0.8% | 2,100 |
| 2025/01/07 | 3,950 | 3,990 | 3,945 | 3,970 | +35 | +0.9% | 1,900 |
| 2025/01/06 | 3,960 | 4,000 | 3,900 | 3,935 | +30 | +0.8% | 2,100 |
| 2024/12/30 | 3,955 | 3,955 | 3,880 | 3,905 | +45 | +1.2% | 1,300 |
| 2024/12/27 | 3,865 | 3,890 | 3,845 | 3,860 | +10 | +0.3% | 800 |
| 2024/12/26 | 3,850 | 3,870 | 3,850 | 3,850 | ±0 | ±0% | 2,600 |
| 2024/12/25 | 3,860 | 3,890 | 3,850 | 3,850 | -5 | -0.1% | 2,600 |
| 2024/12/24 | 3,860 | 3,900 | 3,855 | 3,855 | -55 | -1.4% | 1,600 |
| 2024/12/23 | 3,915 | 3,915 | 3,890 | 3,910 | -5 | -0.1% | 500 |
| 2024/12/20 | 3,910 | 3,915 | 3,910 | 3,915 | +45 | +1.2% | 300 |
| 2024/12/19 | 3,905 | 3,905 | 3,870 | 3,870 | ±0 | ±0% | 1,300 |
| 2024/12/18 | 3,880 | 3,880 | 3,870 | 3,870 | -10 | -0.3% | 500 |
| 2024/12/17 | 3,910 | 3,910 | 3,875 | 3,880 | -50 | -1.3% | 800 |
| 2024/12/16 | 3,900 | 3,935 | 3,900 | 3,930 | +30 | +0.8% | 600 |
| 2024/12/13 | 3,860 | 3,905 | 3,850 | 3,900 | +45 | +1.2% | 2,400 |
| 2024/12/12 | 3,860 | 3,900 | 3,855 | 3,855 | -5 | -0.1% | 2,100 |
| 2024/12/11 | 3,940 | 3,940 | 3,850 | 3,860 | -135 | -3.4% | 5,600 |
| 2024/12/10 | 3,855 | 3,995 | 3,855 | 3,995 | +145 | +3.8% | 6,000 |
| 2024/12/09 | 3,825 | 3,850 | 3,815 | 3,850 | +45 | +1.2% | 1,700 |
| 2024/12/06 | 3,785 | 3,830 | 3,785 | 3,805 | +40 | +1.1% | 2,400 |
| 2024/12/05 | 3,800 | 3,830 | 3,765 | 3,765 | -5 | -0.1% | 2,000 |
| 2024/12/04 | 3,795 | 3,800 | 3,770 | 3,770 | -25 | -0.7% | 1,700 |
| 2024/12/03 | 3,780 | 3,795 | 3,780 | 3,795 | +20 | +0.5% | 700 |
| 2024/12/02 | 3,770 | 3,785 | 3,750 | 3,775 | +20 | +0.5% | 1,000 |
51～
100
件表示中 / 1352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 | 430,500円 | +3.9% | -10.3% | 0.35% | 80.29倍 | 5.84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 | 73,800円 | +6.3% | +2.0% | 1.36% | 22.10倍 | 3.22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 | 69,100円 | +11.8% | +10.8% | 2.60% | 10.63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 |
| ヒュウガプラ | 124,000円 | +14.1% | +24.2% | 1.61% | 14.31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 |
| メディ一光 | 238,600円 | +8.5% | +4.6% | 5.03% | 7.18倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
