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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,250 | 5,250 | 5,250 | 5,250 | ±0 | ±0% | 200 |
| 2024/07/04 | 5,240 | 5,260 | 5,240 | 5,250 | -40 | -0.8% | 500 |
| 2024/07/03 | 5,230 | 5,290 | 5,200 | 5,290 | +90 | +1.7% | 1,000 |
| 2024/07/02 | 5,110 | 5,200 | 5,110 | 5,200 | +100 | +2% | 500 |
| 2024/07/01 | 5,090 | 5,100 | 5,090 | 5,100 | -10 | -0.2% | 300 |
| 2024/06/28 | 5,150 | 5,190 | 5,030 | 5,110 | -40 | -0.8% | 2,200 |
| 2024/06/27 | 5,150 | 5,240 | 5,150 | 5,150 | ±0 | ±0% | 900 |
| 2024/06/26 | 5,090 | 5,150 | 5,090 | 5,150 | +60 | +1.2% | 1,300 |
| 2024/06/25 | 5,090 | 5,090 | 5,080 | 5,090 | ±0 | ±0% | 600 |
| 2024/06/24 | 5,090 | 5,090 | 5,090 | 5,090 | -10 | -0.2% | 100 |
| 2024/06/21 | 5,100 | 5,100 | 5,090 | 5,100 | ±0 | ±0% | 800 |
| 2024/06/20 | 4,965 | 5,100 | 4,965 | 5,100 | +150 | +3% | 600 |
| 2024/06/19 | 4,940 | 4,950 | 4,940 | 4,950 | +25 | +0.5% | 400 |
| 2024/06/18 | 4,905 | 4,955 | 4,900 | 4,925 | - | - | 900 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 4,855 | 4,855 | 4,850 | 4,850 | -35 | -0.7% | 200 |
| 2024/06/12 | 4,885 | 4,885 | 4,885 | 4,885 | -5 | -0.1% | 100 |
| 2024/06/11 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 1,700 |
| 2024/06/10 | 4,895 | 4,895 | 4,890 | 4,890 | +15 | +0.3% | 200 |
| 2024/06/07 | 4,895 | 4,895 | 4,875 | 4,875 | -20 | -0.4% | 400 |
| 2024/06/06 | 4,895 | 4,895 | 4,895 | 4,895 | ±0 | ±0% | 100 |
| 2024/06/05 | 4,895 | 4,895 | 4,895 | 4,895 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 4,900 | 4,965 | 4,895 | 4,895 | -30 | -0.6% | 400 |
| 2024/05/31 | 4,895 | 4,925 | 4,895 | 4,925 | +30 | +0.6% | 800 |
| 2024/05/30 | 4,895 | 4,895 | 4,815 | 4,895 | -85 | -1.7% | 1,200 |
| 2024/05/29 | 5,000 | 5,000 | 4,980 | 4,980 | +30 | +0.6% | 500 |
| 2024/05/28 | 4,860 | 4,950 | 4,860 | 4,950 | +100 | +2.1% | 1,000 |
| 2024/05/27 | 4,845 | 4,850 | 4,845 | 4,850 | ±0 | ±0% | 2,600 |
| 2024/05/24 | 4,810 | 4,850 | 4,810 | 4,850 | +40 | +0.8% | 3,000 |
| 2024/05/23 | 4,800 | 4,810 | 4,795 | 4,810 | +10 | +0.2% | 1,500 |
| 2024/05/22 | 4,800 | 4,850 | 4,800 | 4,800 | ±0 | ±0% | 4,400 |
| 2024/05/21 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2024/05/20 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 700 |
| 2024/05/17 | 4,800 | 4,800 | 4,800 | 4,800 | +5 | +0.1% | 400 |
| 2024/05/16 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1% | 200 |
| 2024/05/15 | 4,795 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 300 |
| 2024/05/14 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2024/05/13 | 4,820 | 4,820 | 4,695 | 4,800 | -25 | -0.5% | 800 |
| 2024/05/10 | 4,825 | 4,825 | 4,825 | 4,825 | +25 | +0.5% | 100 |
| 2024/05/09 | 4,795 | 4,800 | 4,795 | 4,800 | +10 | +0.2% | 300 |
| 2024/05/08 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2024/05/07 | 4,790 | 4,790 | 4,790 | 4,790 | +55 | +1.2% | 100 |
| 2024/05/02 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2024/05/01 | 4,750 | 4,750 | 4,735 | 4,735 | +15 | +0.3% | 300 |
| 2024/04/30 | 4,775 | 4,775 | 4,720 | 4,720 | ±0 | ±0% | 900 |
| 2024/04/26 | 4,690 | 4,720 | 4,690 | 4,720 | ±0 | ±0% | 400 |
| 2024/04/25 | 4,690 | 4,720 | 4,690 | 4,720 | +85 | +1.8% | 900 |
| 2024/04/24 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 200 |
201～
250
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
