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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,970 | 3,970 | 3,970 | 3,970 | ±0 | ±0% | 100 |
| 2017/12/13 | 3,970 | 3,970 | 3,970 | 3,970 | +45 | +1.1% | 100 |
| 2017/12/12 | 3,925 | 3,925 | 3,925 | 3,925 | -70 | -1.8% | 100 |
| 2017/12/11 | 3,920 | 3,995 | 3,915 | 3,995 | - | - | 1,500 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 3,785 | 3,925 | 3,785 | 3,920 | +75 | +2% | 1,300 |
| 2017/12/06 | 3,895 | 3,895 | 3,845 | 3,845 | -5 | -0.1% | 1,800 |
| 2017/12/05 | 3,850 | 3,850 | 3,850 | 3,850 | +55 | +1.4% | 100 |
| 2017/12/04 | 3,840 | 3,840 | 3,795 | 3,795 | -45 | -1.2% | 800 |
| 2017/12/01 | 3,850 | 3,850 | 3,840 | 3,840 | +25 | +0.7% | 200 |
| 2017/11/30 | 3,835 | 3,835 | 3,800 | 3,815 | -35 | -0.9% | 900 |
| 2017/11/29 | 3,860 | 3,860 | 3,825 | 3,850 | +10 | +0.3% | 1,100 |
| 2017/11/28 | 3,800 | 3,840 | 3,800 | 3,840 | +30 | +0.8% | 200 |
| 2017/11/27 | 3,870 | 3,870 | 3,765 | 3,810 | -45 | -1.2% | 5,100 |
| 2017/11/24 | 3,895 | 3,895 | 3,855 | 3,855 | -30 | -0.8% | 300 |
| 2017/11/22 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 1,000 |
| 2017/11/21 | 4,000 | 4,000 | 3,845 | 3,885 | -110 | -2.8% | 1,300 |
| 2017/11/20 | 3,995 | 3,995 | 3,895 | 3,995 | +100 | +2.6% | 2,500 |
| 2017/11/17 | 3,905 | 3,905 | 3,895 | 3,895 | ±0 | ±0% | 600 |
| 2017/11/16 | 3,890 | 3,900 | 3,830 | 3,895 | +5 | +0.1% | 700 |
| 2017/11/15 | 3,865 | 3,890 | 3,820 | 3,890 | +30 | +0.8% | 700 |
| 2017/11/14 | 3,880 | 3,910 | 3,860 | 3,860 | +15 | +0.4% | 1,800 |
| 2017/11/13 | 3,925 | 3,970 | 3,765 | 3,845 | -475 | -11% | 9,400 |
| 2017/11/10 | 4,360 | 4,360 | 4,275 | 4,320 | -45 | -1% | 900 |
| 2017/11/09 | 4,385 | 4,385 | 4,365 | 4,365 | -5 | -0.1% | 1,200 |
| 2017/11/08 | 4,370 | 4,370 | 4,370 | 4,370 | -120 | -2.7% | 800 |
| 2017/11/07 | 4,490 | 4,490 | 4,490 | 4,490 | +90 | +2% | 400 |
| 2017/11/06 | 4,295 | 4,500 | 4,295 | 4,400 | - | - | 3,400 |
| 2017/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/01 | 4,250 | 4,285 | 4,250 | 4,285 | -45 | -1% | 400 |
| 2017/10/31 | 4,095 | 4,400 | 4,095 | 4,330 | +230 | +5.6% | 2,900 |
| 2017/10/30 | 4,100 | 4,105 | 4,095 | 4,100 | ±0 | ±0% | 1,000 |
| 2017/10/27 | 4,055 | 4,100 | 4,050 | 4,100 | +50 | +1.2% | 900 |
| 2017/10/26 | 4,020 | 4,050 | 4,020 | 4,050 | +40 | +1% | 1,600 |
| 2017/10/25 | 4,015 | 4,020 | 3,990 | 4,010 | +10 | +0.3% | 1,000 |
| 2017/10/24 | 4,030 | 4,030 | 4,000 | 4,000 | +40 | +1% | 700 |
| 2017/10/23 | 3,905 | 3,970 | 3,905 | 3,960 | -85 | -2.1% | 2,200 |
| 2017/10/20 | 4,045 | 4,045 | 4,040 | 4,045 | +20 | +0.5% | 1,300 |
| 2017/10/19 | 3,960 | 4,060 | 3,960 | 4,025 | +125 | +3.2% | 4,500 |
| 2017/10/18 | 3,885 | 3,900 | 3,885 | 3,900 | +25 | +0.6% | 2,000 |
| 2017/10/17 | 3,895 | 3,895 | 3,860 | 3,875 | -20 | -0.5% | 1,500 |
| 2017/10/16 | 3,840 | 3,895 | 3,835 | 3,895 | +135 | +3.6% | 3,300 |
| 2017/10/13 | 3,800 | 3,830 | 3,760 | 3,760 | -90 | -2.3% | 600 |
| 2017/10/12 | 3,800 | 3,890 | 3,795 | 3,850 | +45 | +1.2% | 1,100 |
| 2017/10/11 | 3,800 | 3,805 | 3,795 | 3,805 | -5 | -0.1% | 700 |
| 2017/10/10 | 3,750 | 3,815 | 3,745 | 3,810 | - | - | 1,200 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 3,760 | 3,760 | 3,745 | 3,750 | -20 | -0.5% | 900 |
| 2017/10/04 | 3,795 | 3,795 | 3,755 | 3,770 | -10 | -0.3% | 900 |
| 2017/10/03 | 3,755 | 3,780 | 3,755 | 3,780 | -5 | -0.1% | 400 |
1801～
1850
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
