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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,275 | 4,280 | 4,275 | 4,280 | +5 | +0.1% | 700 |
| 2025/05/21 | 4,255 | 4,275 | 4,245 | 4,275 | +20 | +0.5% | 500 |
| 2025/05/20 | 4,265 | 4,290 | 4,250 | 4,255 | -30 | -0.7% | 2,400 |
| 2025/05/19 | 4,295 | 4,295 | 4,280 | 4,285 | -15 | -0.3% | 800 |
| 2025/05/16 | 4,295 | 4,300 | 4,285 | 4,300 | +10 | +0.2% | 400 |
| 2025/05/15 | 4,310 | 4,310 | 4,285 | 4,290 | -20 | -0.5% | 400 |
| 2025/05/14 | 4,295 | 4,310 | 4,295 | 4,310 | +30 | +0.7% | 500 |
| 2025/05/13 | 4,280 | 4,290 | 4,280 | 4,280 | ±0 | ±0% | 600 |
| 2025/05/12 | 4,300 | 4,300 | 4,280 | 4,280 | -10 | -0.2% | 400 |
| 2025/05/09 | 4,275 | 4,290 | 4,270 | 4,290 | +10 | +0.2% | 800 |
| 2025/05/08 | 4,300 | 4,300 | 4,275 | 4,280 | -30 | -0.7% | 1,000 |
| 2025/05/07 | 4,350 | 4,365 | 4,300 | 4,310 | -5 | -0.1% | 2,000 |
| 2025/05/02 | 4,310 | 4,320 | 4,305 | 4,315 | +10 | +0.2% | 700 |
| 2025/05/01 | 4,345 | 4,345 | 4,305 | 4,305 | ±0 | ±0% | 300 |
| 2025/04/30 | 4,325 | 4,325 | 4,305 | 4,305 | +25 | +0.6% | 500 |
| 2025/04/28 | 4,250 | 4,325 | 4,250 | 4,280 | +30 | +0.7% | 1,200 |
| 2025/04/25 | 4,215 | 4,380 | 4,215 | 4,250 | +35 | +0.8% | 7,200 |
| 2025/04/24 | 4,215 | 4,260 | 4,215 | 4,215 | ±0 | ±0% | 800 |
| 2025/04/23 | 4,215 | 4,270 | 4,215 | 4,215 | -20 | -0.5% | 1,900 |
| 2025/04/22 | 4,245 | 4,265 | 4,235 | 4,235 | -5 | -0.1% | 1,300 |
| 2025/04/21 | 4,220 | 4,250 | 4,220 | 4,240 | -5 | -0.1% | 800 |
| 2025/04/18 | 4,250 | 4,250 | 4,245 | 4,245 | +40 | +1% | 200 |
| 2025/04/17 | 4,185 | 4,220 | 4,185 | 4,205 | +20 | +0.5% | 800 |
| 2025/04/16 | 4,235 | 4,235 | 4,170 | 4,185 | -60 | -1.4% | 700 |
| 2025/04/15 | 4,245 | 4,245 | 4,245 | 4,245 | +70 | +1.7% | 100 |
| 2025/04/14 | 4,220 | 4,240 | 4,175 | 4,175 | -45 | -1.1% | 2,600 |
| 2025/04/11 | 4,190 | 4,220 | 4,150 | 4,220 | ±0 | ±0% | 1,900 |
| 2025/04/10 | 4,215 | 4,240 | 4,100 | 4,220 | +95 | +2.3% | 2,600 |
| 2025/04/09 | 4,105 | 4,130 | 4,000 | 4,125 | +20 | +0.5% | 4,300 |
| 2025/04/08 | 3,955 | 4,190 | 3,955 | 4,105 | +195 | +5% | 4,300 |
| 2025/04/07 | 3,840 | 4,050 | 3,815 | 3,910 | -260 | -6.2% | 4,100 |
| 2025/04/04 | 4,170 | 4,195 | 3,850 | 4,170 | ±0 | ±0% | 7,300 |
| 2025/04/03 | 4,300 | 4,310 | 4,155 | 4,170 | -220 | -5% | 6,300 |
| 2025/04/02 | 4,390 | 4,410 | 4,390 | 4,390 | ±0 | ±0% | 500 |
| 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 |
51～
100
件表示中 / 1415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 | 391,000円 | +3.9% | -10.3% | 0.38% | 72.92倍 | 5.31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 |
| コナカ | 24,800円 | -1.1% | - | 4.03% | 16.05倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 161,100円 | +21.0% | +999.9% | 0.00% | 23.95倍 | 8.36倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ＫＯＺＯＨＤ | 3,100円 | +11.6% | - | 0.00% | - | 79.49倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| エンチョー | 121,700円 | - | - | - | - | 0.92倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
