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 |
---|---|---|---|---|---|---|---|
2025/03/07 | 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 |
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 |
101~
150
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