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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,454 | 1,454 | 1,421 | 1,444 | -7 | -0.5% | 900 |
| 2024/05/28 | 1,455 | 1,455 | 1,451 | 1,451 | -3 | -0.2% | 600 |
| 2024/05/27 | 1,451 | 1,470 | 1,421 | 1,454 | ±0 | ±0% | 4,800 |
| 2024/05/24 | 1,454 | 1,454 | 1,454 | 1,454 | +1 | +0.1% | 300 |
| 2024/05/23 | 1,479 | 1,479 | 1,453 | 1,453 | -2 | -0.1% | 600 |
| 2024/05/22 | 1,470 | 1,470 | 1,455 | 1,455 | -23 | -1.6% | 700 |
| 2024/05/21 | 1,485 | 1,499 | 1,478 | 1,478 | -7 | -0.5% | 1,000 |
| 2024/05/20 | 1,501 | 1,501 | 1,471 | 1,485 | -33 | -2.2% | 4,200 |
| 2024/05/17 | 1,533 | 1,533 | 1,501 | 1,518 | -4 | -0.3% | 1,300 |
| 2024/05/16 | 1,538 | 1,538 | 1,502 | 1,522 | -16 | -1% | 1,800 |
| 2024/05/15 | 1,551 | 1,551 | 1,538 | 1,538 | -13 | -0.8% | 800 |
| 2024/05/14 | 1,617 | 1,617 | 1,551 | 1,551 | -20 | -1.3% | 2,900 |
| 2024/05/13 | 1,535 | 1,629 | 1,530 | 1,571 | +32 | +2.1% | 11,100 |
| 2024/05/10 | 1,555 | 1,620 | 1,535 | 1,539 | -16 | -1% | 9,700 |
| 2024/05/09 | 1,548 | 1,560 | 1,545 | 1,555 | +25 | +1.6% | 900 |
| 2024/05/08 | 1,531 | 1,562 | 1,530 | 1,530 | +11 | +0.7% | 2,300 |
| 2024/05/07 | 1,506 | 1,561 | 1,506 | 1,519 | +34 | +2.3% | 3,100 |
| 2024/05/02 | 1,482 | 1,485 | 1,482 | 1,485 | -5 | -0.3% | 600 |
| 2024/05/01 | 1,506 | 1,507 | 1,490 | 1,490 | -16 | -1.1% | 1,500 |
| 2024/04/30 | 1,500 | 1,509 | 1,495 | 1,506 | +6 | +0.4% | 1,600 |
| 2024/04/26 | 1,498 | 1,500 | 1,498 | 1,500 | +15 | +1% | 500 |
| 2024/04/25 | 1,482 | 1,491 | 1,482 | 1,485 | +7 | +0.5% | 1,000 |
| 2024/04/24 | 1,470 | 1,479 | 1,470 | 1,478 | +4 | +0.3% | 1,300 |
| 2024/04/23 | 1,470 | 1,478 | 1,470 | 1,474 | +4 | +0.3% | 900 |
| 2024/04/22 | 1,477 | 1,478 | 1,461 | 1,470 | -1 | -0.1% | 1,400 |
| 2024/04/19 | 1,463 | 1,479 | 1,460 | 1,471 | -5 | -0.3% | 1,200 |
| 2024/04/18 | 1,480 | 1,480 | 1,460 | 1,476 | -9 | -0.6% | 1,400 |
| 2024/04/17 | 1,495 | 1,500 | 1,481 | 1,485 | +9 | +0.6% | 1,600 |
| 2024/04/16 | 1,503 | 1,503 | 1,476 | 1,476 | -27 | -1.8% | 5,100 |
| 2024/04/15 | 1,548 | 1,548 | 1,502 | 1,503 | -41 | -2.7% | 1,700 |
| 2024/04/12 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 200 |
| 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 |
301～
350
件表示中 / 3765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 | 134,300円 | +5.5% | -9.1% | 3.72% | 10.89倍 | 0.35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 |
| テーオーＨＤ | 33,000円 | - | - | - | - | 4.59倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 栄電子 | 50,300円 | +21.7% | +98.8% | 1.99% | 23.01倍 | 0.57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 |
| コンセック | 128,500円 | 0.0% | +400.0% | 2.10% | 13.30倍 | 0.29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 |
| ビカダンＨＤ | 46,200円 | +1.3% | +999.9% | 1.14% | 47.28倍 | 3.10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
該当銘柄がありません
チャート関連のコラム
