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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,700 | 3,715 | 3,630 | 3,630 | -80 | -2.2% | 1,700 |
| 2024/09/13 | 3,750 | 3,750 | 3,710 | 3,710 | -45 | -1.2% | 400 |
| 2024/09/12 | 3,755 | 3,775 | 3,710 | 3,755 | -35 | -0.9% | 1,400 |
| 2024/09/11 | 3,810 | 3,815 | 3,660 | 3,790 | -5 | -0.1% | 7,300 |
| 2024/09/10 | 3,850 | 3,850 | 3,750 | 3,795 | +15 | +0.4% | 4,600 |
| 2024/09/09 | 3,700 | 3,780 | 3,635 | 3,780 | +5 | +0.1% | 1,600 |
| 2024/09/06 | 3,710 | 3,775 | 3,700 | 3,775 | +50 | +1.3% | 1,400 |
| 2024/09/05 | 3,760 | 3,780 | 3,725 | 3,725 | -35 | -0.9% | 3,900 |
| 2024/09/04 | 3,765 | 3,765 | 3,755 | 3,760 | -40 | -1.1% | 900 |
| 2024/09/03 | 3,810 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 1,000 |
| 2024/09/02 | 3,845 | 3,845 | 3,790 | 3,810 | ±0 | ±0% | 1,700 |
| 2024/08/30 | 3,845 | 3,845 | 3,765 | 3,810 | +30 | +0.8% | 1,000 |
| 2024/08/29 | 3,780 | 3,780 | 3,730 | 3,780 | -5 | -0.1% | 700 |
| 2024/08/28 | 3,745 | 3,825 | 3,735 | 3,785 | +50 | +1.3% | 1,800 |
| 2024/08/27 | 3,705 | 3,740 | 3,705 | 3,735 | -5 | -0.1% | 1,400 |
| 2024/08/26 | 3,700 | 3,765 | 3,700 | 3,740 | +20 | +0.5% | 1,100 |
| 2024/08/23 | 3,700 | 3,785 | 3,700 | 3,720 | +10 | +0.3% | 1,000 |
| 2024/08/22 | 3,710 | 3,710 | 3,710 | 3,710 | -50 | -1.3% | 200 |
| 2024/08/21 | 3,785 | 3,785 | 3,690 | 3,760 | +10 | +0.3% | 1,000 |
| 2024/08/20 | 3,790 | 3,790 | 3,700 | 3,750 | +30 | +0.8% | 2,000 |
| 2024/08/19 | 3,750 | 3,805 | 3,720 | 3,720 | -30 | -0.8% | 900 |
| 2024/08/16 | 3,820 | 3,820 | 3,750 | 3,750 | -20 | -0.5% | 1,800 |
| 2024/08/15 | 3,800 | 3,810 | 3,770 | 3,770 | -40 | -1% | 1,900 |
| 2024/08/14 | 3,840 | 3,850 | 3,810 | 3,810 | -5 | -0.1% | 1,900 |
| 2024/08/13 | 3,870 | 3,870 | 3,815 | 3,815 | -40 | -1% | 600 |
| 2024/08/09 | 3,900 | 3,965 | 3,780 | 3,855 | -110 | -2.8% | 6,100 |
| 2024/08/08 | 3,790 | 3,965 | 3,750 | 3,965 | +175 | +4.6% | 5,000 |
| 2024/08/07 | 3,595 | 3,790 | 3,595 | 3,790 | +230 | +6.5% | 4,000 |
| 2024/08/06 | 3,315 | 3,645 | 3,305 | 3,560 | +260 | +7.9% | 3,700 |
| 2024/08/05 | 3,495 | 3,495 | 3,300 | 3,300 | -260 | -7.3% | 14,500 |
| 2024/08/02 | 3,680 | 3,680 | 3,510 | 3,560 | -185 | -4.9% | 7,200 |
| 2024/08/01 | 3,865 | 3,865 | 3,720 | 3,745 | -115 | -3% | 4,900 |
| 2024/07/31 | 3,930 | 3,930 | 3,830 | 3,860 | -70 | -1.8% | 4,300 |
| 2024/07/30 | 3,845 | 3,945 | 3,830 | 3,930 | -390 | -9% | 21,600 |
| 2024/07/29 | 4,320 | 4,330 | 4,260 | 4,320 | +70 | +1.6% | 11,600 |
| 2024/07/26 | 4,200 | 4,250 | 4,190 | 4,250 | +30 | +0.7% | 5,500 |
| 2024/07/25 | 4,195 | 4,230 | 4,150 | 4,220 | +20 | +0.5% | 7,000 |
| 2024/07/24 | 4,255 | 4,255 | 4,200 | 4,200 | -70 | -1.6% | 7,200 |
| 2024/07/23 | 4,300 | 4,320 | 4,270 | 4,270 | -75 | -1.7% | 8,800 |
| 2024/07/22 | 4,430 | 4,430 | 4,255 | 4,345 | -110 | -2.5% | 12,800 |
| 2024/07/19 | 4,470 | 4,490 | 4,450 | 4,455 | -15 | -0.3% | 4,600 |
| 2024/07/18 | 4,505 | 4,505 | 4,470 | 4,470 | ±0 | ±0% | 2,800 |
| 2024/07/17 | 4,460 | 4,490 | 4,450 | 4,470 | +5 | +0.1% | 6,100 |
| 2024/07/16 | 4,465 | 4,490 | 4,425 | 4,465 | -5 | -0.1% | 9,200 |
| 2024/07/12 | 4,500 | 4,500 | 4,470 | 4,470 | -35 | -0.8% | 5,800 |
| 2024/07/11 | 4,530 | 4,540 | 4,500 | 4,505 | -25 | -0.6% | 2,100 |
| 2024/07/10 | 4,520 | 4,540 | 4,490 | 4,530 | +10 | +0.2% | 4,900 |
| 2024/07/09 | 4,510 | 4,520 | 4,490 | 4,520 | +25 | +0.6% | 3,300 |
| 2024/07/08 | 4,520 | 4,520 | 4,485 | 4,495 | -15 | -0.3% | 4,600 |
| 2024/07/05 | 4,555 | 4,555 | 4,510 | 4,510 | -35 | -0.8% | 3,300 |
151～
200
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
