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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/18 | 3,620 | 3,715 | 3,600 | 3,650 | +20 | +0.6% | 2,000 |
| 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 |
151～
200
件表示中 / 1381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 | 430,000円 | +3.9% | -10.3% | 0.35% | 80.19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 |
| テイツー | 13,800円 | +9.7% | +19.7% | 2.90% | 12.50倍 | 1.42倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| アールビバン | 102,600円 | +2.5% | -9.6% | 5.85% | 7.78倍 | 0.61倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| メディ一光 | 242,600円 | +8.5% | +4.6% | 4.95% | 7.30倍 | 0.65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 |
| アップガレー | 114,200円 | +10.9% | +22.3% | 3.20% | 10.61倍 | 1.96倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
