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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,499 | 1,502 | 1,484 | 1,484 | -15 | -1% | 10,800 |
2023/12/06 | 1,490 | 1,505 | 1,490 | 1,499 | +8 | +0.5% | 8,100 |
2023/12/05 | 1,500 | 1,502 | 1,477 | 1,491 | -10 | -0.7% | 16,600 |
2023/12/04 | 1,511 | 1,528 | 1,496 | 1,501 | -21 | -1.4% | 16,900 |
2023/12/01 | 1,511 | 1,541 | 1,503 | 1,522 | +10 | +0.7% | 28,500 |
2023/11/30 | 1,480 | 1,512 | 1,480 | 1,512 | +22 | +1.5% | 24,900 |
2023/11/29 | 1,500 | 1,506 | 1,468 | 1,490 | -25 | -1.7% | 32,600 |
2023/11/28 | 1,498 | 1,529 | 1,480 | 1,515 | +9 | +0.6% | 46,700 |
2023/11/27 | 1,496 | 1,510 | 1,479 | 1,506 | +10 | +0.7% | 30,100 |
2023/11/24 | 1,467 | 1,515 | 1,467 | 1,496 | +24 | +1.6% | 53,000 |
2023/11/22 | 1,463 | 1,490 | 1,463 | 1,472 | ±0 | ±0% | 23,100 |
2023/11/21 | 1,434 | 1,472 | 1,431 | 1,472 | +40 | +2.8% | 41,900 |
2023/11/20 | 1,415 | 1,435 | 1,415 | 1,432 | +11 | +0.8% | 19,700 |
2023/11/17 | 1,404 | 1,430 | 1,404 | 1,421 | +14 | +1% | 25,400 |
2023/11/16 | 1,415 | 1,447 | 1,407 | 1,407 | -18 | -1.3% | 33,000 |
2023/11/15 | 1,426 | 1,445 | 1,416 | 1,425 | -8 | -0.6% | 36,400 |
2023/11/14 | 1,400 | 1,452 | 1,400 | 1,433 | -35 | -2.4% | 75,100 |
2023/11/13 | 1,481 | 1,496 | 1,460 | 1,468 | -8 | -0.5% | 72,000 |
2023/11/10 | 1,480 | 1,483 | 1,441 | 1,476 | -11 | -0.7% | 52,500 |
2023/11/09 | 1,505 | 1,508 | 1,480 | 1,487 | -23 | -1.5% | 35,500 |
2023/11/08 | 1,550 | 1,550 | 1,488 | 1,510 | -39 | -2.5% | 51,200 |
2023/11/07 | 1,517 | 1,555 | 1,515 | 1,549 | +32 | +2.1% | 36,900 |
2023/11/06 | 1,525 | 1,528 | 1,502 | 1,517 | -3 | -0.2% | 36,100 |
2023/11/02 | 1,545 | 1,546 | 1,520 | 1,520 | -9 | -0.6% | 27,300 |
2023/11/01 | 1,508 | 1,538 | 1,501 | 1,529 | +24 | +1.6% | 29,600 |
2023/10/31 | 1,457 | 1,509 | 1,457 | 1,505 | +37 | +2.5% | 19,700 |
2023/10/30 | 1,510 | 1,515 | 1,466 | 1,468 | -46 | -3% | 31,900 |
2023/10/27 | 1,456 | 1,514 | 1,456 | 1,514 | +47 | +3.2% | 24,800 |
2023/10/26 | 1,469 | 1,473 | 1,407 | 1,467 | -7 | -0.5% | 16,800 |
2023/10/25 | 1,433 | 1,476 | 1,421 | 1,474 | +49 | +3.4% | 31,200 |
2023/10/24 | 1,427 | 1,441 | 1,380 | 1,425 | -2 | -0.1% | 27,400 |
2023/10/23 | 1,429 | 1,432 | 1,412 | 1,427 | -2 | -0.1% | 10,100 |
2023/10/20 | 1,450 | 1,456 | 1,419 | 1,429 | -16 | -1.1% | 31,300 |
2023/10/19 | 1,450 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 15,100 |
2023/10/18 | 1,455 | 1,472 | 1,444 | 1,465 | +10 | +0.7% | 12,000 |
2023/10/17 | 1,460 | 1,477 | 1,439 | 1,455 | -1 | -0.1% | 18,700 |
2023/10/16 | 1,471 | 1,491 | 1,450 | 1,456 | -35 | -2.3% | 31,900 |
2023/10/13 | 1,546 | 1,559 | 1,485 | 1,491 | -43 | -2.8% | 32,300 |
2023/10/12 | 1,484 | 1,536 | 1,477 | 1,534 | +50 | +3.4% | 20,000 |
2023/10/11 | 1,530 | 1,549 | 1,473 | 1,484 | -47 | -3.1% | 31,400 |
2023/10/10 | 1,579 | 1,586 | 1,500 | 1,531 | -19 | -1.2% | 44,800 |
2023/10/06 | 1,488 | 1,553 | 1,488 | 1,550 | +63 | +4.2% | 42,400 |
2023/10/05 | 1,432 | 1,494 | 1,428 | 1,487 | +94 | +6.7% | 34,800 |
2023/10/04 | 1,402 | 1,414 | 1,350 | 1,393 | -47 | -3.3% | 69,000 |
2023/10/03 | 1,462 | 1,486 | 1,436 | 1,440 | -52 | -3.5% | 34,200 |
2023/10/02 | 1,428 | 1,520 | 1,407 | 1,492 | +44 | +3% | 97,200 |
2023/09/29 | 1,560 | 1,677 | 1,425 | 1,448 | -39 | -2.6% | 498,300 |
2023/09/28 | 1,380 | 1,487 | 1,377 | 1,487 | +98 | +7.1% | 51,400 |
2023/09/27 | 1,346 | 1,389 | 1,342 | 1,389 | +43 | +3.2% | 42,100 |
2023/09/26 | 1,348 | 1,348 | 1,335 | 1,346 | -2 | -0.1% | 12,100 |
101~
150
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