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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,770 | 3,785 | 3,750 | 3,775 | +20 | +0.5% | 1,000 |
| 2024/11/29 | 3,750 | 3,755 | 3,700 | 3,755 | +50 | +1.3% | 1,700 |
| 2024/11/28 | 3,705 | 3,745 | 3,705 | 3,705 | -10 | -0.3% | 900 |
| 2024/11/27 | 3,775 | 3,835 | 3,715 | 3,715 | -80 | -2.1% | 3,100 |
| 2024/11/26 | 3,830 | 3,835 | 3,725 | 3,795 | -25 | -0.7% | 1,900 |
| 2024/11/25 | 3,825 | 3,870 | 3,820 | 3,820 | ±0 | ±0% | 1,500 |
| 2024/11/22 | 3,820 | 3,820 | 3,795 | 3,820 | ±0 | ±0% | 700 |
| 2024/11/21 | 3,810 | 3,880 | 3,810 | 3,820 | +10 | +0.3% | 300 |
| 2024/11/20 | 3,800 | 3,810 | 3,785 | 3,810 | +10 | +0.3% | 700 |
| 2024/11/19 | 3,805 | 3,920 | 3,800 | 3,800 | ±0 | ±0% | 2,000 |
| 2024/11/18 | 3,885 | 3,890 | 3,780 | 3,800 | -85 | -2.2% | 2,600 |
| 2024/11/15 | 3,940 | 3,940 | 3,885 | 3,885 | -20 | -0.5% | 700 |
| 2024/11/14 | 3,905 | 3,905 | 3,905 | 3,905 | -35 | -0.9% | 300 |
| 2024/11/13 | 3,985 | 3,985 | 3,915 | 3,940 | +10 | +0.3% | 600 |
| 2024/11/12 | 3,905 | 3,955 | 3,905 | 3,930 | +5 | +0.1% | 800 |
| 2024/11/11 | 3,840 | 4,000 | 3,840 | 3,925 | +85 | +2.2% | 2,100 |
| 2024/11/08 | 3,835 | 3,910 | 3,820 | 3,840 | -35 | -0.9% | 1,400 |
| 2024/11/07 | 3,910 | 3,970 | 3,875 | 3,875 | -15 | -0.4% | 1,800 |
| 2024/11/06 | 3,910 | 3,920 | 3,790 | 3,890 | -30 | -0.8% | 2,300 |
| 2024/11/05 | 3,920 | 3,920 | 3,810 | 3,920 | ±0 | ±0% | 800 |
| 2024/11/01 | 3,920 | 3,920 | 3,920 | 3,920 | +45 | +1.2% | 100 |
| 2024/10/31 | 3,925 | 3,925 | 3,875 | 3,875 | +35 | +0.9% | 1,200 |
| 2024/10/30 | 3,830 | 3,840 | 3,825 | 3,840 | +55 | +1.5% | 700 |
| 2024/10/29 | 3,740 | 3,845 | 3,740 | 3,785 | -25 | -0.7% | 800 |
| 2024/10/28 | 3,685 | 3,810 | 3,685 | 3,810 | +125 | +3.4% | 1,300 |
| 2024/10/25 | 3,815 | 3,850 | 3,600 | 3,685 | -130 | -3.4% | 8,900 |
| 2024/10/24 | 3,970 | 3,970 | 3,815 | 3,815 | -165 | -4.1% | 1,100 |
| 2024/10/23 | 3,970 | 4,000 | 3,935 | 3,980 | -10 | -0.3% | 1,100 |
| 2024/10/22 | 4,005 | 4,005 | 3,950 | 3,990 | -25 | -0.6% | 1,000 |
| 2024/10/21 | 3,955 | 4,025 | 3,955 | 4,015 | -5 | -0.1% | 1,000 |
| 2024/10/18 | 4,005 | 4,030 | 3,935 | 4,020 | +20 | +0.5% | 1,600 |
| 2024/10/17 | 4,000 | 4,000 | 3,980 | 4,000 | +5 | +0.1% | 900 |
| 2024/10/16 | 3,915 | 3,995 | 3,915 | 3,995 | +80 | +2% | 1,100 |
| 2024/10/15 | 4,030 | 4,030 | 3,915 | 3,915 | +25 | +0.6% | 1,200 |
| 2024/10/11 | 3,930 | 3,930 | 3,890 | 3,890 | -40 | -1% | 200 |
| 2024/10/10 | 3,930 | 3,965 | 3,930 | 3,930 | ±0 | ±0% | 1,200 |
| 2024/10/09 | 4,000 | 4,000 | 3,930 | 3,930 | -70 | -1.8% | 800 |
| 2024/10/08 | 3,995 | 4,015 | 3,910 | 4,000 | ±0 | ±0% | 1,500 |
| 2024/10/07 | 4,070 | 4,070 | 3,995 | 4,000 | ±0 | ±0% | 1,700 |
| 2024/10/04 | 3,870 | 4,000 | 3,870 | 4,000 | +110 | +2.8% | 2,100 |
| 2024/10/03 | 3,880 | 3,890 | 3,855 | 3,890 | +10 | +0.3% | 400 |
| 2024/10/02 | 3,880 | 3,880 | 3,840 | 3,880 | ±0 | ±0% | 600 |
| 2024/10/01 | 3,845 | 3,880 | 3,830 | 3,880 | +35 | +0.9% | 800 |
| 2024/09/30 | 3,775 | 3,845 | 3,775 | 3,845 | -30 | -0.8% | 2,000 |
| 2024/09/27 | 3,885 | 3,885 | 3,815 | 3,875 | +30 | +0.8% | 2,000 |
| 2024/09/26 | 3,815 | 3,890 | 3,800 | 3,845 | +30 | +0.8% | 2,700 |
| 2024/09/25 | 3,705 | 3,855 | 3,705 | 3,815 | +115 | +3.1% | 5,500 |
| 2024/09/24 | 3,700 | 3,770 | 3,640 | 3,700 | +75 | +2.1% | 1,000 |
| 2024/09/20 | 3,660 | 3,665 | 3,620 | 3,625 | -25 | -0.7% | 800 |
| 2024/09/19 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 100 |
101～
150
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
