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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,475 | 4,500 | 4,430 | 4,450 | -25 | -0.6% | 1,900 |
| 2024/04/22 | 4,435 | 4,550 | 4,420 | 4,475 | +65 | +1.5% | 2,700 |
| 2024/04/19 | 4,560 | 4,560 | 4,300 | 4,410 | -190 | -4.1% | 5,400 |
| 2024/04/18 | 4,610 | 4,620 | 4,500 | 4,600 | -35 | -0.8% | 2,400 |
| 2024/04/17 | 4,590 | 4,700 | 4,590 | 4,635 | +60 | +1.3% | 1,100 |
| 2024/04/16 | 4,690 | 4,700 | 4,575 | 4,575 | -125 | -2.7% | 3,500 |
| 2024/04/15 | 4,715 | 4,720 | 4,660 | 4,700 | -40 | -0.8% | 2,700 |
| 2024/04/12 | 4,730 | 4,795 | 4,710 | 4,740 | +10 | +0.2% | 3,500 |
| 2024/04/11 | 4,730 | 4,730 | 4,710 | 4,730 | +20 | +0.4% | 2,100 |
| 2024/04/10 | 4,695 | 4,710 | 4,635 | 4,710 | +25 | +0.5% | 2,800 |
| 2024/04/09 | 4,700 | 4,730 | 4,650 | 4,685 | -10 | -0.2% | 6,000 |
| 2024/04/08 | 4,685 | 4,700 | 4,630 | 4,695 | +140 | +3.1% | 3,500 |
| 2024/04/05 | 4,440 | 4,670 | 4,440 | 4,555 | +45 | +1% | 3,700 |
| 2024/04/04 | 4,425 | 4,510 | 4,390 | 4,510 | +155 | +3.6% | 3,800 |
| 2024/04/03 | 4,450 | 4,450 | 4,205 | 4,355 | -95 | -2.1% | 12,400 |
| 2024/04/02 | 4,820 | 4,825 | 4,310 | 4,450 | -355 | -7.4% | 12,800 |
| 2024/04/01 | 4,545 | 5,000 | 4,515 | 4,805 | +325 | +7.3% | 11,600 |
| 2024/03/29 | 4,420 | 4,580 | 4,420 | 4,480 | +180 | +4.2% | 4,000 |
| 2024/03/28 | 4,120 | 4,300 | 4,120 | 4,300 | +180 | +4.4% | 3,400 |
| 2024/03/27 | 4,030 | 4,120 | 4,030 | 4,120 | +95 | +2.4% | 5,200 |
| 2024/03/26 | 3,980 | 4,130 | 3,925 | 4,025 | +105 | +2.7% | 6,500 |
| 2024/03/25 | 3,855 | 3,920 | 3,840 | 3,920 | +65 | +1.7% | 5,100 |
| 2024/03/22 | 3,830 | 3,880 | 3,830 | 3,855 | +25 | +0.7% | 3,600 |
| 2024/03/21 | 3,740 | 3,830 | 3,740 | 3,830 | +90 | +2.4% | 2,500 |
| 2024/03/19 | 3,705 | 3,750 | 3,700 | 3,740 | +40 | +1.1% | 4,100 |
| 2024/03/18 | 3,670 | 3,735 | 3,670 | 3,700 | +50 | +1.4% | 3,800 |
| 2024/03/15 | 3,655 | 3,655 | 3,625 | 3,650 | +5 | +0.1% | 2,500 |
| 2024/03/14 | 3,620 | 3,645 | 3,620 | 3,645 | +25 | +0.7% | 1,100 |
| 2024/03/13 | 3,625 | 3,650 | 3,615 | 3,620 | +25 | +0.7% | 3,300 |
| 2024/03/12 | 3,770 | 3,780 | 3,595 | 3,595 | +35 | +1% | 14,500 |
| 2024/03/11 | 3,575 | 3,595 | 3,560 | 3,560 | -30 | -0.8% | 2,100 |
| 2024/03/08 | 3,570 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 2,100 |
| 2024/03/07 | 3,585 | 3,600 | 3,570 | 3,570 | ±0 | ±0% | 2,600 |
| 2024/03/06 | 3,585 | 3,595 | 3,570 | 3,570 | -10 | -0.3% | 1,600 |
| 2024/03/05 | 3,590 | 3,590 | 3,560 | 3,580 | -10 | -0.3% | 1,200 |
| 2024/03/04 | 3,585 | 3,600 | 3,535 | 3,590 | ±0 | ±0% | 5,300 |
| 2024/03/01 | 3,595 | 3,595 | 3,565 | 3,590 | +10 | +0.3% | 1,500 |
| 2024/02/29 | 3,575 | 3,580 | 3,575 | 3,580 | +20 | +0.6% | 2,400 |
| 2024/02/28 | 3,560 | 3,565 | 3,555 | 3,560 | ±0 | ±0% | 800 |
| 2024/02/27 | 3,560 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 1,800 |
| 2024/02/26 | 3,560 | 3,575 | 3,560 | 3,560 | +5 | +0.1% | 1,200 |
| 2024/02/22 | 3,605 | 3,610 | 3,500 | 3,555 | -60 | -1.7% | 5,700 |
| 2024/02/21 | 3,595 | 3,615 | 3,580 | 3,615 | ±0 | ±0% | 1,400 |
| 2024/02/20 | 3,625 | 3,625 | 3,605 | 3,615 | -5 | -0.1% | 1,500 |
| 2024/02/19 | 3,610 | 3,625 | 3,610 | 3,620 | +15 | +0.4% | 1,800 |
| 2024/02/16 | 3,620 | 3,630 | 3,585 | 3,605 | -15 | -0.4% | 2,700 |
| 2024/02/15 | 3,630 | 3,630 | 3,615 | 3,620 | -10 | -0.3% | 1,400 |
| 2024/02/14 | 3,600 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 900 |
| 2024/02/13 | 3,590 | 3,645 | 3,585 | 3,600 | +15 | +0.4% | 3,200 |
| 2024/02/09 | 3,570 | 3,585 | 3,565 | 3,585 | +20 | +0.6% | 1,300 |
251～
300
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
