銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,729 | 1,750 | 1,701 | 1,750 | +31 | +1.8% | 57,600 |
| 2024/02/21 | 1,727 | 1,740 | 1,715 | 1,719 | +5 | +0.3% | 25,500 |
| 2024/02/20 | 1,712 | 1,730 | 1,698 | 1,714 | +2 | +0.1% | 30,700 |
| 2024/02/19 | 1,665 | 1,735 | 1,665 | 1,712 | +87 | +5.4% | 47,200 |
| 2024/02/16 | 1,628 | 1,635 | 1,614 | 1,625 | +12 | +0.7% | 19,100 |
| 2024/02/15 | 1,647 | 1,647 | 1,595 | 1,613 | -13 | -0.8% | 24,000 |
| 2024/02/14 | 1,617 | 1,630 | 1,609 | 1,626 | -2 | -0.1% | 31,700 |
| 2024/02/13 | 1,652 | 1,652 | 1,613 | 1,628 | -23 | -1.4% | 45,100 |
| 2024/02/09 | 1,664 | 1,680 | 1,650 | 1,651 | +4 | +0.2% | 23,500 |
| 2024/02/08 | 1,655 | 1,663 | 1,630 | 1,647 | -14 | -0.8% | 29,500 |
| 2024/02/07 | 1,678 | 1,686 | 1,657 | 1,661 | -24 | -1.4% | 17,900 |
| 2024/02/06 | 1,695 | 1,712 | 1,675 | 1,685 | -15 | -0.9% | 21,600 |
| 2024/02/05 | 1,706 | 1,708 | 1,684 | 1,700 | -10 | -0.6% | 17,400 |
| 2024/02/02 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 28,100 |
| 2024/02/01 | 1,705 | 1,720 | 1,698 | 1,720 | +15 | +0.9% | 22,700 |
| 2024/01/31 | 1,655 | 1,714 | 1,650 | 1,705 | +53 | +3.2% | 49,700 |
| 2024/01/30 | 1,648 | 1,660 | 1,631 | 1,652 | +4 | +0.2% | 34,800 |
| 2024/01/29 | 1,641 | 1,648 | 1,622 | 1,648 | +13 | +0.8% | 30,400 |
| 2024/01/26 | 1,645 | 1,665 | 1,622 | 1,635 | -10 | -0.6% | 35,900 |
| 2024/01/25 | 1,682 | 1,682 | 1,645 | 1,645 | -45 | -2.7% | 49,400 |
| 2024/01/24 | 1,687 | 1,702 | 1,672 | 1,690 | -11 | -0.6% | 27,500 |
| 2024/01/23 | 1,753 | 1,753 | 1,696 | 1,701 | -44 | -2.5% | 55,100 |
| 2024/01/22 | 1,741 | 1,771 | 1,732 | 1,745 | -5 | -0.3% | 22,500 |
| 2024/01/19 | 1,760 | 1,781 | 1,730 | 1,750 | -8 | -0.5% | 51,100 |
| 2024/01/18 | 1,735 | 1,787 | 1,720 | 1,758 | +38 | +2.2% | 78,700 |
| 2024/01/17 | 1,615 | 1,725 | 1,613 | 1,720 | +125 | +7.8% | 146,000 |
| 2024/01/16 | 1,636 | 1,649 | 1,595 | 1,595 | -35 | -2.1% | 35,800 |
| 2024/01/15 | 1,610 | 1,668 | 1,610 | 1,630 | +24 | +1.5% | 68,900 |
| 2024/01/12 | 1,587 | 1,621 | 1,587 | 1,606 | +17 | +1.1% | 51,300 |
| 2024/01/11 | 1,627 | 1,629 | 1,575 | 1,589 | -30 | -1.9% | 80,100 |
| 2024/01/10 | 1,625 | 1,648 | 1,613 | 1,619 | -1 | -0.1% | 57,500 |
| 2024/01/09 | 1,653 | 1,668 | 1,609 | 1,620 | -20 | -1.2% | 69,200 |
| 2024/01/05 | 1,677 | 1,683 | 1,616 | 1,640 | -27 | -1.6% | 90,500 |
| 2024/01/04 | 1,652 | 1,715 | 1,640 | 1,667 | +55 | +3.4% | 189,400 |
| 2023/12/29 | 1,615 | 1,648 | 1,580 | 1,612 | -140 | -8% | 373,400 |
| 2023/12/28 | 1,721 | 1,772 | 1,705 | 1,752 | +44 | +2.6% | 157,100 |
| 2023/12/27 | 1,703 | 1,711 | 1,613 | 1,708 | +11 | +0.6% | 85,500 |
| 2023/12/26 | 1,684 | 1,741 | 1,680 | 1,697 | +7 | +0.4% | 56,100 |
| 2023/12/25 | 1,654 | 1,691 | 1,650 | 1,690 | +44 | +2.7% | 21,000 |
| 2023/12/22 | 1,635 | 1,670 | 1,635 | 1,646 | ±0 | ±0% | 20,600 |
| 2023/12/21 | 1,657 | 1,664 | 1,627 | 1,646 | -29 | -1.7% | 21,100 |
| 2023/12/20 | 1,640 | 1,694 | 1,640 | 1,675 | +34 | +2.1% | 33,500 |
| 2023/12/19 | 1,647 | 1,650 | 1,627 | 1,641 | -5 | -0.3% | 16,100 |
| 2023/12/18 | 1,650 | 1,657 | 1,615 | 1,646 | +24 | +1.5% | 31,400 |
| 2023/12/15 | 1,600 | 1,642 | 1,590 | 1,622 | +22 | +1.4% | 23,600 |
| 2023/12/14 | 1,631 | 1,646 | 1,571 | 1,600 | -35 | -2.1% | 42,200 |
| 2023/12/13 | 1,589 | 1,664 | 1,585 | 1,635 | +86 | +5.6% | 116,000 |
| 2023/12/12 | 1,504 | 1,580 | 1,504 | 1,549 | +45 | +3% | 49,500 |
| 2023/12/11 | 1,475 | 1,505 | 1,475 | 1,504 | +29 | +2% | 17,700 |
| 2023/12/08 | 1,481 | 1,496 | 1,475 | 1,475 | -9 | -0.6% | 10,900 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」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 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 199,000円 | +9.4% | +74.6% | 0.60% | 32.27倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 綿半ＨＤ | 156,400円 | +2.8% | +2.1% | 1.47% | 16.85倍 | 1.45倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 33,400円 | +1.0% | -9.0% | 0.90% | 7.93倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| バロック | 78,200円 | +5.0% | +1.9% | 4.86% | 23.40倍 | 1.46倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 123,400円 | +9.7% | +26.8% | 2.67% | 12.23倍 | 3.79倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
