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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,295 | 3,300 | 3,260 | 3,270 | +5 | +0.2% | 7,300 |
| 2023/09/08 | 3,280 | 3,280 | 3,230 | 3,265 | ±0 | ±0% | 6,100 |
| 2023/09/07 | 3,270 | 3,275 | 3,255 | 3,265 | +10 | +0.3% | 2,800 |
| 2023/09/06 | 3,270 | 3,270 | 3,255 | 3,255 | -15 | -0.5% | 1,400 |
| 2023/09/05 | 3,275 | 3,275 | 3,265 | 3,270 | -5 | -0.2% | 1,700 |
| 2023/09/04 | 3,270 | 3,300 | 3,250 | 3,275 | +10 | +0.3% | 4,400 |
| 2023/09/01 | 3,270 | 3,270 | 3,250 | 3,265 | -5 | -0.2% | 2,100 |
| 2023/08/31 | 3,245 | 3,270 | 3,225 | 3,270 | +35 | +1.1% | 2,500 |
| 2023/08/30 | 3,240 | 3,240 | 3,205 | 3,235 | ±0 | ±0% | 2,200 |
| 2023/08/29 | 3,220 | 3,235 | 3,220 | 3,235 | +30 | +0.9% | 900 |
| 2023/08/28 | 3,210 | 3,220 | 3,200 | 3,205 | -10 | -0.3% | 3,500 |
| 2023/08/25 | 3,210 | 3,220 | 3,210 | 3,215 | -15 | -0.5% | 1,900 |
| 2023/08/24 | 3,220 | 3,240 | 3,215 | 3,230 | ±0 | ±0% | 1,300 |
| 2023/08/23 | 3,205 | 3,250 | 3,205 | 3,230 | +25 | +0.8% | 3,100 |
| 2023/08/22 | 3,220 | 3,230 | 3,200 | 3,205 | -15 | -0.5% | 2,800 |
| 2023/08/21 | 3,230 | 3,240 | 3,215 | 3,220 | -20 | -0.6% | 3,700 |
| 2023/08/18 | 3,225 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 3,400 |
| 2023/08/17 | 3,260 | 3,260 | 3,225 | 3,225 | -30 | -0.9% | 3,400 |
| 2023/08/16 | 3,250 | 3,255 | 3,235 | 3,255 | +5 | +0.2% | 2,400 |
| 2023/08/15 | 3,230 | 3,275 | 3,230 | 3,250 | +25 | +0.8% | 2,600 |
| 2023/08/14 | 3,225 | 3,245 | 3,220 | 3,225 | ±0 | ±0% | 2,500 |
| 2023/08/10 | 3,230 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 2,300 |
| 2023/08/09 | 3,235 | 3,250 | 3,235 | 3,240 | +5 | +0.2% | 1,200 |
| 2023/08/08 | 3,255 | 3,255 | 3,235 | 3,235 | -15 | -0.5% | 3,000 |
| 2023/08/07 | 3,270 | 3,275 | 3,245 | 3,250 | -5 | -0.2% | 2,600 |
| 2023/08/04 | 3,260 | 3,275 | 3,225 | 3,255 | ±0 | ±0% | 2,500 |
| 2023/08/03 | 3,360 | 3,365 | 3,235 | 3,255 | -100 | -3% | 5,300 |
| 2023/08/02 | 3,245 | 3,370 | 3,245 | 3,355 | +110 | +3.4% | 12,400 |
| 2023/08/01 | 3,165 | 3,245 | 3,150 | 3,245 | +55 | +1.7% | 10,200 |
| 2023/07/31 | 3,365 | 3,380 | 3,155 | 3,190 | -175 | -5.2% | 19,300 |
| 2023/07/28 | 3,265 | 3,445 | 3,265 | 3,365 | -3,745 | -52.7% | 29,100 |
| 2023/07/27 | 7,100 | 7,200 | 7,100 | 7,110 | +10 | +0.1% | 7,000 |
| 2023/07/26 | 7,070 | 7,110 | 7,050 | 7,100 | +30 | +0.4% | 3,200 |
| 2023/07/25 | 7,030 | 7,100 | 7,000 | 7,070 | +50 | +0.7% | 3,100 |
| 2023/07/24 | 7,040 | 7,140 | 6,980 | 7,020 | -10 | -0.1% | 4,800 |
| 2023/07/21 | 7,050 | 7,150 | 6,940 | 7,030 | -20 | -0.3% | 3,500 |
| 2023/07/20 | 6,980 | 7,070 | 6,910 | 7,050 | +70 | +1% | 1,700 |
| 2023/07/19 | 7,000 | 7,000 | 6,870 | 6,980 | +20 | +0.3% | 1,700 |
| 2023/07/18 | 6,790 | 7,090 | 6,790 | 6,960 | +170 | +2.5% | 3,500 |
| 2023/07/14 | 6,990 | 6,990 | 6,620 | 6,790 | +100 | +1.5% | 5,700 |
| 2023/07/13 | 7,010 | 7,480 | 6,570 | 6,690 | -280 | -4% | 13,000 |
| 2023/07/12 | 6,320 | 6,970 | 6,320 | 6,970 | +570 | +8.9% | 12,100 |
| 2023/07/11 | 6,490 | 6,490 | 6,170 | 6,400 | +510 | +8.7% | 19,800 |
| 2023/07/10 | 6,000 | 6,000 | 5,890 | 5,890 | -110 | -1.8% | 3,400 |
| 2023/07/07 | 6,010 | 6,020 | 5,970 | 6,000 | -20 | -0.3% | 2,700 |
| 2023/07/06 | 6,040 | 6,040 | 5,990 | 6,020 | -20 | -0.3% | 1,800 |
| 2023/07/05 | 6,010 | 6,050 | 6,010 | 6,040 | +30 | +0.5% | 2,500 |
| 2023/07/04 | 6,010 | 6,010 | 5,980 | 6,010 | +10 | +0.2% | 1,400 |
| 2023/07/03 | 5,990 | 6,000 | 5,980 | 6,000 | +10 | +0.2% | 1,900 |
| 2023/06/30 | 6,000 | 6,010 | 5,930 | 5,990 | -20 | -0.3% | 3,700 |
401～
450
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
