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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,560 | 4,560 | 4,530 | 4,545 | +20 | +0.4% | 2,400 |
| 2024/07/03 | 4,515 | 4,535 | 4,515 | 4,525 | -15 | -0.3% | 2,400 |
| 2024/07/02 | 4,525 | 4,560 | 4,510 | 4,540 | +25 | +0.6% | 4,800 |
| 2024/07/01 | 4,515 | 4,550 | 4,480 | 4,515 | ±0 | ±0% | 3,900 |
| 2024/06/28 | 4,580 | 4,580 | 4,460 | 4,515 | -15 | -0.3% | 8,200 |
| 2024/06/27 | 4,525 | 4,600 | 4,510 | 4,530 | +5 | +0.1% | 5,100 |
| 2024/06/26 | 4,500 | 4,525 | 4,480 | 4,525 | +30 | +0.7% | 3,600 |
| 2024/06/25 | 4,525 | 4,530 | 4,470 | 4,495 | -30 | -0.7% | 4,300 |
| 2024/06/24 | 4,605 | 4,620 | 4,525 | 4,525 | -75 | -1.6% | 4,200 |
| 2024/06/21 | 4,605 | 4,615 | 4,570 | 4,600 | ±0 | ±0% | 1,100 |
| 2024/06/20 | 4,550 | 4,600 | 4,550 | 4,600 | +50 | +1.1% | 1,900 |
| 2024/06/19 | 4,565 | 4,565 | 4,550 | 4,550 | -15 | -0.3% | 800 |
| 2024/06/18 | 4,485 | 4,565 | 4,485 | 4,565 | +80 | +1.8% | 1,500 |
| 2024/06/17 | 4,505 | 4,565 | 4,485 | 4,485 | -15 | -0.3% | 1,000 |
| 2024/06/14 | 4,510 | 4,555 | 4,110 | 4,500 | -10 | -0.2% | 10,200 |
| 2024/06/13 | 4,650 | 4,650 | 4,510 | 4,510 | -140 | -3% | 1,100 |
| 2024/06/12 | 4,640 | 4,650 | 4,610 | 4,650 | +10 | +0.2% | 800 |
| 2024/06/11 | 4,675 | 4,730 | 4,630 | 4,640 | -35 | -0.7% | 5,600 |
| 2024/06/10 | 4,765 | 4,770 | 4,665 | 4,675 | -90 | -1.9% | 7,000 |
| 2024/06/07 | 4,760 | 4,775 | 4,705 | 4,765 | -10 | -0.2% | 1,500 |
| 2024/06/06 | 4,750 | 4,780 | 4,750 | 4,775 | +25 | +0.5% | 400 |
| 2024/06/05 | 4,760 | 4,790 | 4,750 | 4,750 | -10 | -0.2% | 1,200 |
| 2024/06/04 | 4,720 | 4,765 | 4,720 | 4,760 | -20 | -0.4% | 800 |
| 2024/06/03 | 4,670 | 4,780 | 4,670 | 4,780 | +110 | +2.4% | 1,900 |
| 2024/05/31 | 4,615 | 4,670 | 4,615 | 4,670 | +55 | +1.2% | 1,700 |
| 2024/05/30 | 4,590 | 4,635 | 4,590 | 4,615 | +20 | +0.4% | 1,300 |
| 2024/05/29 | 4,565 | 4,595 | 4,550 | 4,595 | +30 | +0.7% | 1,500 |
| 2024/05/28 | 4,680 | 4,680 | 4,565 | 4,565 | -115 | -2.5% | 3,100 |
| 2024/05/27 | 4,710 | 4,720 | 4,680 | 4,680 | -25 | -0.5% | 1,700 |
| 2024/05/24 | 4,700 | 4,710 | 4,700 | 4,705 | +20 | +0.4% | 500 |
| 2024/05/23 | 4,750 | 4,750 | 4,680 | 4,685 | +5 | +0.1% | 1,300 |
| 2024/05/22 | 4,790 | 4,790 | 4,680 | 4,680 | -110 | -2.3% | 2,100 |
| 2024/05/21 | 4,805 | 4,805 | 4,750 | 4,790 | +10 | +0.2% | 3,600 |
| 2024/05/20 | 4,810 | 4,825 | 4,780 | 4,780 | -35 | -0.7% | 1,800 |
| 2024/05/17 | 4,800 | 4,820 | 4,785 | 4,815 | +15 | +0.3% | 2,400 |
| 2024/05/16 | 4,815 | 4,815 | 4,770 | 4,800 | +20 | +0.4% | 1,600 |
| 2024/05/15 | 4,780 | 4,780 | 4,780 | 4,780 | +35 | +0.7% | 600 |
| 2024/05/14 | 4,750 | 4,780 | 4,745 | 4,745 | +5 | +0.1% | 700 |
| 2024/05/13 | 4,785 | 4,785 | 4,740 | 4,740 | +5 | +0.1% | 900 |
| 2024/05/10 | 4,825 | 4,825 | 4,735 | 4,735 | -25 | -0.5% | 1,400 |
| 2024/05/09 | 4,755 | 4,830 | 4,745 | 4,760 | -65 | -1.3% | 1,300 |
| 2024/05/08 | 4,735 | 4,825 | 4,735 | 4,825 | +110 | +2.3% | 1,000 |
| 2024/05/07 | 4,770 | 4,775 | 4,715 | 4,715 | -15 | -0.3% | 2,100 |
| 2024/05/02 | 4,680 | 4,775 | 4,665 | 4,730 | +65 | +1.4% | 1,800 |
| 2024/05/01 | 4,595 | 4,715 | 4,595 | 4,665 | +70 | +1.5% | 1,800 |
| 2024/04/30 | 4,585 | 4,595 | 4,550 | 4,595 | +50 | +1.1% | 2,300 |
| 2024/04/26 | 4,490 | 4,545 | 4,490 | 4,545 | +70 | +1.6% | 1,000 |
| 2024/04/25 | 4,550 | 4,550 | 4,450 | 4,475 | -110 | -2.4% | 3,600 |
| 2024/04/24 | 4,480 | 4,585 | 4,480 | 4,585 | +135 | +3% | 2,600 |
| 2024/04/23 | 4,475 | 4,500 | 4,430 | 4,450 | -25 | -0.6% | 1,900 |
201～
250
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 | 73,700円 | +6.3% | +2.0% | 1.36% | 22.07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 | 69,300円 | +11.8% | +10.8% | 2.60% | 10.66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 | 122,900円 | +14.1% | +24.2% | 1.63% | 14.18倍 | 4.53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 | 238,900円 | +8.5% | +4.6% | 5.02% | 7.19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
