ＣＢグループマネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,650 | 3,650 | 3,635 | 3,635 | -5 | -0.1% | 1,400 |
| 2018/02/28 | 3,730 | 3,730 | 3,640 | 3,640 | -45 | -1.2% | 1,900 |
| 2018/02/27 | 3,695 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 900 |
| 2018/02/26 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 200 |
| 2018/02/23 | 3,690 | 3,690 | 3,690 | 3,690 | +45 | +1.2% | 1,000 |
| 2018/02/22 | 3,690 | 3,690 | 3,645 | 3,645 | -35 | -1% | 900 |
| 2018/02/21 | 3,690 | 3,695 | 3,680 | 3,680 | - | - | 700 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 3,635 | 3,660 | 3,635 | 3,660 | +30 | +0.8% | 300 |
| 2018/02/16 | 3,635 | 3,635 | 3,630 | 3,630 | ±0 | ±0% | 200 |
| 2018/02/15 | 3,580 | 3,630 | 3,500 | 3,630 | -20 | -0.5% | 3,600 |
| 2018/02/14 | 3,545 | 3,650 | 3,510 | 3,650 | -15 | -0.4% | 1,100 |
| 2018/02/13 | 3,600 | 3,665 | 3,550 | 3,665 | -65 | -1.7% | 1,600 |
| 2018/02/09 | 3,600 | 3,730 | 3,600 | 3,730 | -145 | -3.7% | 1,200 |
| 2018/02/08 | 3,800 | 3,900 | 3,800 | 3,875 | +75 | +2% | 500 |
| 2018/02/07 | 4,140 | 4,140 | 3,800 | 3,800 | +10 | +0.3% | 700 |
| 2018/02/06 | 3,800 | 3,850 | 3,765 | 3,790 | -310 | -7.6% | 1,900 |
| 2018/02/05 | 4,105 | 4,175 | 4,100 | 4,100 | -100 | -2.4% | 1,000 |
| 2018/02/02 | 4,200 | 4,200 | 4,200 | 4,200 | +20 | +0.5% | 1,000 |
| 2018/02/01 | 4,110 | 4,180 | 4,110 | 4,180 | -5 | -0.1% | 1,100 |
| 2018/01/31 | 4,190 | 4,190 | 4,180 | 4,185 | +35 | +0.8% | 600 |
| 2018/01/30 | 4,100 | 4,150 | 4,100 | 4,150 | ±0 | ±0% | 2,200 |
| 2018/01/29 | 4,045 | 4,150 | 4,045 | 4,150 | +115 | +2.9% | 1,700 |
| 2018/01/26 | 4,035 | 4,035 | 4,035 | 4,035 | -10 | -0.2% | 200 |
| 2018/01/25 | 4,045 | 4,045 | 4,045 | 4,045 | - | - | 100 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 4,050 | 4,050 | 4,045 | 4,045 | +5 | +0.1% | 800 |
| 2018/01/22 | 4,050 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 400 |
| 2018/01/19 | 4,025 | 4,040 | 4,020 | 4,040 | +15 | +0.4% | 600 |
| 2018/01/18 | 3,965 | 4,035 | 3,965 | 4,025 | +60 | +1.5% | 300 |
| 2018/01/17 | 3,965 | 3,965 | 3,965 | 3,965 | -5 | -0.1% | 100 |
| 2018/01/16 | 3,970 | 3,970 | 3,970 | 3,970 | -10 | -0.3% | 200 |
| 2018/01/15 | 3,980 | 3,980 | 3,975 | 3,980 | +50 | +1.3% | 500 |
| 2018/01/12 | 3,880 | 3,930 | 3,870 | 3,930 | +10 | +0.3% | 1,400 |
| 2018/01/11 | 3,895 | 3,920 | 3,855 | 3,920 | -25 | -0.6% | 1,300 |
| 2018/01/10 | 3,945 | 3,945 | 3,945 | 3,945 | -5 | -0.1% | 100 |
| 2018/01/09 | 3,970 | 3,970 | 3,950 | 3,950 | - | - | 800 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 4,000 | 4,040 | 4,000 | 4,040 | -10 | -0.2% | 500 |
| 2017/12/29 | 4,050 | 4,050 | 4,040 | 4,050 | +10 | +0.2% | 1,400 |
| 2017/12/28 | 4,050 | 4,050 | 4,040 | 4,040 | +5 | +0.1% | 1,600 |
| 2017/12/27 | 4,045 | 4,050 | 4,035 | 4,035 | +5 | +0.1% | 600 |
| 2017/12/26 | 4,050 | 4,050 | 4,030 | 4,030 | -40 | -1% | 500 |
| 2017/12/25 | 4,090 | 4,090 | 4,070 | 4,070 | +30 | +0.7% | 1,200 |
| 2017/12/22 | 4,035 | 4,045 | 4,035 | 4,040 | -20 | -0.5% | 1,100 |
| 2017/12/21 | 4,030 | 4,190 | 4,030 | 4,060 | +60 | +1.5% | 1,900 |
| 2017/12/20 | 3,995 | 4,000 | 3,995 | 4,000 | +20 | +0.5% | 600 |
| 2017/12/19 | 3,975 | 3,980 | 3,975 | 3,980 | +5 | +0.1% | 800 |
| 2017/12/18 | 3,975 | 3,975 | 3,975 | 3,975 | +65 | +1.7% | 2,400 |
| 2017/12/15 | 3,970 | 3,970 | 3,910 | 3,910 | -60 | -1.5% | 500 |
1751～
1800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＣＢグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＢグループ | 804,000円 | +13.8% | +25.0% | - | - | - |
|
日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。ファンドがＴＯＢ |
| 東京産 | 69,100円 | +7.6% | - | 5.21% | 11.25倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| アステナＨＤ | 48,200円 | +8.6% | -28.7% | 3.73% | 17.69倍 | 0.77倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 極東貿 | 155,000円 | +18.0% | +34.5% | 4.52% | 5.44倍 | 0.72倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| カノークス | 173,900円 | -2.5% | +1.9% | 5.98% | 8.07倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
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
