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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,240 | 3,245 | 3,200 | 3,240 | ±0 | ±0% | 700 |
| 2021/06/14 | 3,225 | 3,245 | 3,225 | 3,240 | +20 | +0.6% | 800 |
| 2021/06/11 | 3,240 | 3,245 | 3,220 | 3,220 | +10 | +0.3% | 800 |
| 2021/06/10 | 3,210 | 3,210 | 3,205 | 3,210 | ±0 | ±0% | 400 |
| 2021/06/09 | 3,245 | 3,245 | 3,080 | 3,210 | -15 | -0.5% | 1,700 |
| 2021/06/08 | 3,240 | 3,240 | 3,225 | 3,225 | +35 | +1.1% | 200 |
| 2021/06/07 | 3,225 | 3,230 | 3,190 | 3,190 | -20 | -0.6% | 1,300 |
| 2021/06/04 | 3,280 | 3,280 | 3,210 | 3,210 | -5 | -0.2% | 2,200 |
| 2021/06/03 | 3,285 | 3,285 | 3,215 | 3,215 | -50 | -1.5% | 2,900 |
| 2021/06/02 | 3,265 | 3,270 | 3,250 | 3,265 | +15 | +0.5% | 1,900 |
| 2021/06/01 | 3,150 | 3,270 | 3,150 | 3,250 | +65 | +2% | 2,600 |
| 2021/05/31 | 3,110 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 2,200 |
| 2021/05/28 | 3,065 | 3,100 | 3,060 | 3,100 | +35 | +1.1% | 4,000 |
| 2021/05/27 | 3,060 | 3,070 | 3,060 | 3,065 | ±0 | ±0% | 500 |
| 2021/05/26 | 3,070 | 3,075 | 3,065 | 3,065 | -10 | -0.3% | 900 |
| 2021/05/25 | 3,075 | 3,080 | 3,075 | 3,075 | +5 | +0.2% | 500 |
| 2021/05/24 | 3,075 | 3,090 | 3,070 | 3,070 | +10 | +0.3% | 1,000 |
| 2021/05/21 | 3,070 | 3,070 | 3,055 | 3,060 | -10 | -0.3% | 600 |
| 2021/05/20 | 3,070 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 500 |
| 2021/05/19 | 3,050 | 3,070 | 3,050 | 3,070 | +25 | +0.8% | 200 |
| 2021/05/18 | 3,050 | 3,080 | 3,045 | 3,045 | ±0 | ±0% | 900 |
| 2021/05/17 | 3,040 | 3,045 | 3,040 | 3,045 | +5 | +0.2% | 200 |
| 2021/05/14 | 3,070 | 3,070 | 3,040 | 3,040 | -20 | -0.7% | 200 |
| 2021/05/13 | 3,095 | 3,095 | 2,990 | 3,060 | -35 | -1.1% | 4,300 |
| 2021/05/12 | 3,090 | 3,095 | 3,090 | 3,095 | +40 | +1.3% | 600 |
| 2021/05/11 | 3,035 | 3,055 | 3,030 | 3,055 | +20 | +0.7% | 1,100 |
| 2021/05/10 | 3,080 | 3,080 | 3,030 | 3,035 | +15 | +0.5% | 300 |
| 2021/05/07 | 3,050 | 3,050 | 3,020 | 3,020 | ±0 | ±0% | 1,200 |
| 2021/05/06 | 3,020 | 3,020 | 3,020 | 3,020 | ±0 | ±0% | 300 |
| 2021/04/30 | 3,005 | 3,045 | 3,005 | 3,020 | +5 | +0.2% | 1,500 |
| 2021/04/28 | 3,040 | 3,060 | 3,010 | 3,015 | -30 | -1% | 700 |
| 2021/04/27 | 3,075 | 3,075 | 3,045 | 3,045 | -30 | -1% | 300 |
| 2021/04/26 | 3,075 | 3,075 | 3,060 | 3,075 | +25 | +0.8% | 800 |
| 2021/04/23 | 3,020 | 3,075 | 3,020 | 3,050 | -25 | -0.8% | 700 |
| 2021/04/22 | 3,005 | 3,075 | 3,005 | 3,075 | +15 | +0.5% | 1,300 |
| 2021/04/21 | 2,972 | 3,065 | 2,972 | 3,060 | +30 | +1% | 2,300 |
| 2021/04/20 | 3,050 | 3,080 | 3,010 | 3,030 | -70 | -2.3% | 800 |
| 2021/04/19 | 3,100 | 3,105 | 3,015 | 3,100 | +65 | +2.1% | 1,100 |
| 2021/04/16 | 3,000 | 3,035 | 2,987 | 3,035 | +35 | +1.2% | 1,300 |
| 2021/04/15 | 3,000 | 3,000 | 2,999 | 3,000 | ±0 | ±0% | 700 |
| 2021/04/14 | 3,040 | 3,070 | 3,000 | 3,000 | +2 | +0.1% | 6,000 |
| 2021/04/13 | 2,954 | 2,999 | 2,952 | 2,998 | +58 | +2% | 3,800 |
| 2021/04/12 | 2,875 | 2,950 | 2,875 | 2,940 | +70 | +2.4% | 4,500 |
| 2021/04/09 | 2,847 | 2,870 | 2,845 | 2,870 | +25 | +0.9% | 1,500 |
| 2021/04/08 | 2,833 | 2,848 | 2,830 | 2,845 | +15 | +0.5% | 900 |
| 2021/04/07 | 2,804 | 2,830 | 2,800 | 2,830 | +26 | +0.9% | 3,500 |
| 2021/04/06 | 2,803 | 2,804 | 2,795 | 2,804 | +3 | +0.1% | 900 |
| 2021/04/05 | 2,775 | 2,801 | 2,775 | 2,801 | +1 | ±0% | 400 |
| 2021/04/02 | 2,804 | 2,804 | 2,800 | 2,800 | +29 | +1% | 400 |
| 2021/04/01 | 2,801 | 2,803 | 2,770 | 2,771 | -32 | -1.1% | 1,000 |
951～
1000
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
