リファインバースグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,510 | 1,554 | 1,496 | 1,542 | +29 | +1.9% | 22,600 |
| 2022/07/29 | 1,566 | 1,609 | 1,511 | 1,513 | -74 | -4.7% | 44,700 |
| 2022/07/28 | 1,528 | 1,628 | 1,528 | 1,587 | +74 | +4.9% | 49,400 |
| 2022/07/27 | 1,566 | 1,584 | 1,498 | 1,513 | -73 | -4.6% | 66,100 |
| 2022/07/26 | 1,581 | 1,599 | 1,520 | 1,586 | +1 | +0.1% | 59,100 |
| 2022/07/25 | 1,498 | 1,585 | 1,438 | 1,585 | +85 | +5.7% | 124,200 |
| 2022/07/22 | 1,436 | 1,506 | 1,431 | 1,500 | +34 | +2.3% | 46,200 |
| 2022/07/21 | 1,419 | 1,484 | 1,408 | 1,466 | +61 | +4.3% | 54,000 |
| 2022/07/20 | 1,408 | 1,438 | 1,387 | 1,405 | +15 | +1.1% | 34,300 |
| 2022/07/19 | 1,367 | 1,409 | 1,358 | 1,390 | +23 | +1.7% | 21,600 |
| 2022/07/15 | 1,417 | 1,417 | 1,350 | 1,367 | -48 | -3.4% | 24,600 |
| 2022/07/14 | 1,368 | 1,424 | 1,367 | 1,415 | +35 | +2.5% | 27,400 |
| 2022/07/13 | 1,351 | 1,387 | 1,330 | 1,380 | +30 | +2.2% | 44,000 |
| 2022/07/12 | 1,381 | 1,381 | 1,332 | 1,350 | -46 | -3.3% | 41,700 |
| 2022/07/11 | 1,388 | 1,419 | 1,371 | 1,396 | +18 | +1.3% | 24,700 |
| 2022/07/08 | 1,353 | 1,424 | 1,353 | 1,378 | +28 | +2.1% | 73,000 |
| 2022/07/07 | 1,409 | 1,420 | 1,341 | 1,350 | -100 | -6.9% | 81,800 |
| 2022/07/06 | 1,364 | 1,450 | 1,350 | 1,450 | +104 | +7.7% | 89,200 |
| 2022/07/05 | 1,415 | 1,480 | 1,346 | 1,346 | -39 | -2.8% | 245,000 |
| 2022/07/04 | 1,580 | 1,595 | 1,379 | 1,385 | -175 | -11.2% | 787,800 |
| 2022/07/01 | 1,560 | 1,560 | 1,405 | 1,560 | +300 | +23.8% | 905,000 |
| 2022/06/30 | 1,303 | 1,303 | 1,252 | 1,260 | -44 | -3.4% | 18,400 |
| 2022/06/29 | 1,320 | 1,346 | 1,301 | 1,304 | -46 | -3.4% | 9,800 |
| 2022/06/28 | 1,347 | 1,365 | 1,320 | 1,350 | +20 | +1.5% | 17,600 |
| 2022/06/27 | 1,396 | 1,410 | 1,329 | 1,330 | -38 | -2.8% | 13,400 |
| 2022/06/24 | 1,340 | 1,378 | 1,272 | 1,368 | +58 | +4.4% | 36,000 |
| 2022/06/23 | 1,305 | 1,357 | 1,281 | 1,310 | -22 | -1.7% | 20,600 |
| 2022/06/22 | 1,410 | 1,410 | 1,308 | 1,332 | -48 | -3.5% | 30,400 |
| 2022/06/21 | 1,272 | 1,402 | 1,272 | 1,380 | +135 | +10.8% | 45,300 |
| 2022/06/20 | 1,257 | 1,259 | 1,191 | 1,245 | -16 | -1.3% | 62,400 |
| 2022/06/17 | 1,411 | 1,440 | 1,220 | 1,261 | -201 | -13.7% | 204,500 |
| 2022/06/16 | 1,450 | 1,488 | 1,444 | 1,462 | +35 | +2.5% | 10,600 |
| 2022/06/15 | 1,505 | 1,510 | 1,423 | 1,427 | -57 | -3.8% | 17,700 |
| 2022/06/14 | 1,463 | 1,498 | 1,451 | 1,484 | -24 | -1.6% | 30,200 |
| 2022/06/13 | 1,570 | 1,609 | 1,508 | 1,508 | -97 | -6% | 23,000 |
| 2022/06/10 | 1,547 | 1,627 | 1,534 | 1,605 | +35 | +2.2% | 27,400 |
| 2022/06/09 | 1,528 | 1,586 | 1,517 | 1,570 | +27 | +1.7% | 15,200 |
| 2022/06/08 | 1,517 | 1,581 | 1,517 | 1,543 | +18 | +1.2% | 37,000 |
| 2022/06/07 | 1,542 | 1,554 | 1,508 | 1,525 | -20 | -1.3% | 21,500 |
| 2022/06/06 | 1,560 | 1,571 | 1,530 | 1,545 | -50 | -3.1% | 18,200 |
| 2022/06/03 | 1,632 | 1,633 | 1,576 | 1,595 | -27 | -1.7% | 25,700 |
| 2022/06/02 | 1,621 | 1,662 | 1,598 | 1,622 | -10 | -0.6% | 22,500 |
| 2022/06/01 | 1,520 | 1,632 | 1,520 | 1,632 | +82 | +5.3% | 39,600 |
| 2022/05/31 | 1,675 | 1,750 | 1,526 | 1,550 | -45 | -2.8% | 148,800 |
| 2022/05/30 | 1,600 | 1,615 | 1,550 | 1,595 | +40 | +2.6% | 20,300 |
| 2022/05/27 | 1,599 | 1,656 | 1,546 | 1,555 | +13 | +0.8% | 49,700 |
| 2022/05/26 | 1,581 | 1,635 | 1,514 | 1,542 | -64 | -4% | 50,300 |
| 2022/05/25 | 1,595 | 1,641 | 1,562 | 1,606 | -24 | -1.5% | 41,600 |
| 2022/05/24 | 1,595 | 1,689 | 1,559 | 1,630 | +28 | +1.7% | 74,300 |
| 2022/05/23 | 1,525 | 1,662 | 1,501 | 1,602 | +90 | +6% | 113,500 |
751～
800
件表示中 / 1015件
類似銘柄と比較する
現在ご覧いただいている「リファインバス」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 |
|---|---|---|---|---|---|---|---|---|
| リファインバス | 85,900円 | +17.9% | +118.5% | 0.00% | 9.59倍 | 13.63倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| 西菱電機 | 82,800円 | +1.1% | -27.5% | 2.78% | 20.88倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| エフビ介護 | 114,900円 | +7.0% | +9.4% | 3.31% | 6.28倍 | 0.79倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ブリッジコン | 137,800円 | +20.5% | -35.1% | 0.00% | 26.48倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
