川辺の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,548 | 1,548 | 1,500 | 1,544 | -4 | -0.3% | 1,900 |
| 2024/04/10 | 1,547 | 1,549 | 1,523 | 1,548 | +60 | +4% | 3,800 |
| 2024/04/09 | 1,480 | 1,505 | 1,480 | 1,488 | +14 | +0.9% | 2,800 |
| 2024/04/08 | 1,489 | 1,489 | 1,445 | 1,474 | +40 | +2.8% | 3,700 |
| 2024/04/05 | 1,417 | 1,443 | 1,417 | 1,434 | +19 | +1.3% | 3,400 |
| 2024/04/04 | 1,501 | 1,501 | 1,415 | 1,415 | -104 | -6.8% | 13,100 |
| 2024/04/03 | 1,513 | 1,531 | 1,503 | 1,519 | -70 | -4.4% | 4,700 |
| 2024/04/02 | 1,600 | 1,600 | 1,555 | 1,589 | -15 | -0.9% | 800 |
| 2024/04/01 | 1,576 | 1,700 | 1,550 | 1,604 | +29 | +1.8% | 11,100 |
| 2024/03/29 | 1,590 | 1,597 | 1,560 | 1,575 | -15 | -0.9% | 6,200 |
| 2024/03/28 | 1,575 | 1,622 | 1,432 | 1,590 | -225 | -12.4% | 33,400 |
| 2024/03/27 | 1,780 | 1,818 | 1,756 | 1,815 | +61 | +3.5% | 23,500 |
| 2024/03/26 | 1,777 | 1,795 | 1,748 | 1,754 | -13 | -0.7% | 15,000 |
| 2024/03/25 | 1,746 | 1,768 | 1,736 | 1,767 | +33 | +1.9% | 12,400 |
| 2024/03/22 | 1,700 | 1,737 | 1,681 | 1,734 | +41 | +2.4% | 17,200 |
| 2024/03/21 | 1,649 | 1,698 | 1,649 | 1,693 | +55 | +3.4% | 14,000 |
| 2024/03/19 | 1,637 | 1,678 | 1,615 | 1,638 | +1 | +0.1% | 19,000 |
| 2024/03/18 | 1,635 | 1,638 | 1,617 | 1,637 | +27 | +1.7% | 7,800 |
| 2024/03/15 | 1,611 | 1,611 | 1,605 | 1,610 | +1 | +0.1% | 3,700 |
| 2024/03/14 | 1,605 | 1,610 | 1,600 | 1,609 | +5 | +0.3% | 7,100 |
| 2024/03/13 | 1,597 | 1,616 | 1,595 | 1,604 | +7 | +0.4% | 6,600 |
| 2024/03/12 | 1,590 | 1,600 | 1,588 | 1,597 | +9 | +0.6% | 5,600 |
| 2024/03/11 | 1,591 | 1,608 | 1,587 | 1,588 | -2 | -0.1% | 18,900 |
| 2024/03/08 | 1,587 | 1,590 | 1,583 | 1,590 | +2 | +0.1% | 7,700 |
| 2024/03/07 | 1,590 | 1,590 | 1,580 | 1,588 | -1 | -0.1% | 9,000 |
| 2024/03/06 | 1,580 | 1,590 | 1,572 | 1,589 | +9 | +0.6% | 7,300 |
| 2024/03/05 | 1,585 | 1,585 | 1,565 | 1,580 | -5 | -0.3% | 7,800 |
| 2024/03/04 | 1,563 | 1,596 | 1,562 | 1,585 | +23 | +1.5% | 26,900 |
| 2024/03/01 | 1,631 | 1,635 | 1,562 | 1,562 | +201 | +14.8% | 97,900 |
| 2024/02/29 | 1,061 | 1,361 | 1,061 | 1,361 | +300 | +28.3% | 7,100 |
| 2024/02/28 | 1,062 | 1,062 | 1,061 | 1,061 | -1 | -0.1% | 1,200 |
| 2024/02/27 | 1,062 | 1,062 | 1,062 | 1,062 | +1 | +0.1% | 200 |
| 2024/02/26 | 1,060 | 1,061 | 1,060 | 1,061 | +6 | +0.6% | 500 |
| 2024/02/22 | 1,065 | 1,065 | 1,055 | 1,055 | -10 | -0.9% | 1,200 |
| 2024/02/21 | 1,055 | 1,065 | 1,055 | 1,065 | +11 | +1% | 300 |
| 2024/02/20 | 1,053 | 1,060 | 1,053 | 1,054 | +3 | +0.3% | 800 |
| 2024/02/19 | 1,050 | 1,056 | 1,050 | 1,051 | +1 | +0.1% | 1,700 |
| 2024/02/16 | 1,050 | 1,050 | 1,042 | 1,050 | ±0 | ±0% | 900 |
| 2024/02/15 | 1,053 | 1,053 | 1,050 | 1,050 | -18 | -1.7% | 1,300 |
| 2024/02/14 | 1,060 | 1,070 | 1,060 | 1,068 | +8 | +0.8% | 1,800 |
| 2024/02/13 | 1,116 | 1,117 | 1,035 | 1,060 | - | - | 6,100 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 1,139 | 1,139 | 1,110 | 1,113 | -7 | -0.6% | 1,000 |
| 2024/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | -12 | -1.1% | 200 |
| 2024/02/06 | 1,138 | 1,138 | 1,132 | 1,132 | -11 | -1% | 400 |
| 2024/02/05 | 1,114 | 1,143 | 1,114 | 1,143 | +38 | +3.4% | 900 |
| 2024/02/02 | 1,105 | 1,105 | 1,105 | 1,105 | -10 | -0.9% | 100 |
| 2024/02/01 | 1,115 | 1,115 | 1,115 | 1,115 | +5 | +0.5% | 200 |
| 2024/01/31 | 1,108 | 1,110 | 1,108 | 1,110 | -14 | -1.2% | 700 |
| 2024/01/30 | 1,130 | 1,145 | 1,120 | 1,124 | -6 | -0.5% | 3,700 |
301～
350
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「川 辺」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 |
|---|---|---|---|---|---|---|---|---|
| 川 辺 | 126,500円 | +5.5% | -9.1% | 3.95% | 10.26倍 | 0.33倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ピーバン | 50,800円 | +10.3% | +0.6% | 1.97% | 21.08倍 | 1.73倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| コンセック | 126,700円 | 0.0% | +400.0% | 2.13% | 13.11倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 栄電子 | 45,700円 | +21.7% | +98.8% | 2.19% | 20.91倍 | 0.52倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| ビカダンＨＤ | 45,500円 | +8.9% | +11.1% | 1.98% | 26.62倍 | 3.66倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
市場注目の銘柄
チャート関連のコラム
