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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,206 | 1,207 | 1,200 | 1,203 | ±0 | ±0% | 7,300 |
| 2023/07/21 | 1,198 | 1,207 | 1,198 | 1,203 | +1 | +0.1% | 6,800 |
| 2023/07/20 | 1,200 | 1,213 | 1,200 | 1,202 | +4 | +0.3% | 8,800 |
| 2023/07/19 | 1,190 | 1,206 | 1,190 | 1,198 | +10 | +0.8% | 10,900 |
| 2023/07/18 | 1,187 | 1,188 | 1,185 | 1,188 | +1 | +0.1% | 3,600 |
| 2023/07/14 | 1,186 | 1,190 | 1,184 | 1,187 | +1 | +0.1% | 3,200 |
| 2023/07/13 | 1,183 | 1,190 | 1,179 | 1,186 | +3 | +0.3% | 10,700 |
| 2023/07/12 | 1,178 | 1,183 | 1,177 | 1,183 | +5 | +0.4% | 4,600 |
| 2023/07/11 | 1,174 | 1,184 | 1,174 | 1,178 | -2 | -0.2% | 9,100 |
| 2023/07/10 | 1,172 | 1,183 | 1,172 | 1,180 | +8 | +0.7% | 3,800 |
| 2023/07/07 | 1,181 | 1,181 | 1,170 | 1,172 | -6 | -0.5% | 22,600 |
| 2023/07/06 | 1,180 | 1,183 | 1,178 | 1,178 | -2 | -0.2% | 7,900 |
| 2023/07/05 | 1,183 | 1,186 | 1,180 | 1,180 | -2 | -0.2% | 8,300 |
| 2023/07/04 | 1,192 | 1,192 | 1,178 | 1,182 | ±0 | ±0% | 16,400 |
| 2023/07/03 | 1,201 | 1,209 | 1,171 | 1,182 | -3 | -0.3% | 32,300 |
| 2023/06/30 | 1,171 | 1,222 | 1,163 | 1,185 | -43 | -3.5% | 103,100 |
| 2023/06/29 | 1,214 | 1,232 | 1,207 | 1,228 | +21 | +1.7% | 68,500 |
| 2023/06/28 | 1,195 | 1,207 | 1,193 | 1,207 | +15 | +1.3% | 25,200 |
| 2023/06/27 | 1,191 | 1,196 | 1,186 | 1,192 | +2 | +0.2% | 9,900 |
| 2023/06/26 | 1,184 | 1,191 | 1,181 | 1,190 | +6 | +0.5% | 7,500 |
| 2023/06/23 | 1,190 | 1,190 | 1,184 | 1,184 | -6 | -0.5% | 5,900 |
| 2023/06/22 | 1,184 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 7,300 |
| 2023/06/21 | 1,184 | 1,184 | 1,178 | 1,184 | +1 | +0.1% | 4,800 |
| 2023/06/20 | 1,179 | 1,184 | 1,175 | 1,183 | +2 | +0.2% | 3,100 |
| 2023/06/19 | 1,178 | 1,192 | 1,178 | 1,181 | ±0 | ±0% | 8,000 |
| 2023/06/16 | 1,173 | 1,183 | 1,173 | 1,181 | +8 | +0.7% | 11,300 |
| 2023/06/15 | 1,168 | 1,176 | 1,165 | 1,173 | +5 | +0.4% | 5,300 |
| 2023/06/14 | 1,174 | 1,174 | 1,168 | 1,168 | -5 | -0.4% | 4,500 |
| 2023/06/13 | 1,179 | 1,179 | 1,168 | 1,173 | +1 | +0.1% | 4,600 |
| 2023/06/12 | 1,168 | 1,174 | 1,163 | 1,172 | +4 | +0.3% | 4,900 |
| 2023/06/09 | 1,165 | 1,172 | 1,164 | 1,168 | +5 | +0.4% | 2,100 |
| 2023/06/08 | 1,177 | 1,177 | 1,163 | 1,163 | -8 | -0.7% | 6,300 |
| 2023/06/07 | 1,170 | 1,179 | 1,170 | 1,171 | +3 | +0.3% | 5,500 |
| 2023/06/06 | 1,174 | 1,174 | 1,160 | 1,168 | -6 | -0.5% | 10,100 |
| 2023/06/05 | 1,165 | 1,174 | 1,160 | 1,174 | +10 | +0.9% | 5,900 |
| 2023/06/02 | 1,169 | 1,169 | 1,161 | 1,164 | +1 | +0.1% | 4,500 |
| 2023/06/01 | 1,170 | 1,170 | 1,163 | 1,163 | -2 | -0.2% | 2,100 |
| 2023/05/31 | 1,162 | 1,169 | 1,162 | 1,165 | -1 | -0.1% | 4,600 |
| 2023/05/30 | 1,174 | 1,174 | 1,162 | 1,166 | -8 | -0.7% | 11,100 |
| 2023/05/29 | 1,174 | 1,175 | 1,170 | 1,174 | +5 | +0.4% | 13,900 |
| 2023/05/26 | 1,166 | 1,172 | 1,161 | 1,169 | +3 | +0.3% | 12,100 |
| 2023/05/25 | 1,165 | 1,171 | 1,165 | 1,166 | -2 | -0.2% | 10,600 |
| 2023/05/24 | 1,171 | 1,176 | 1,168 | 1,168 | -6 | -0.5% | 15,200 |
| 2023/05/23 | 1,178 | 1,183 | 1,171 | 1,174 | -5 | -0.4% | 12,900 |
| 2023/05/22 | 1,170 | 1,179 | 1,168 | 1,179 | +13 | +1.1% | 10,200 |
| 2023/05/19 | 1,171 | 1,177 | 1,166 | 1,166 | -4 | -0.3% | 11,600 |
| 2023/05/18 | 1,176 | 1,178 | 1,170 | 1,170 | +2 | +0.2% | 22,800 |
| 2023/05/17 | 1,172 | 1,177 | 1,168 | 1,168 | -8 | -0.7% | 20,800 |
| 2023/05/16 | 1,184 | 1,186 | 1,173 | 1,176 | -14 | -1.2% | 19,900 |
| 2023/05/15 | 1,185 | 1,190 | 1,176 | 1,190 | +5 | +0.4% | 33,500 |
201～
250
件表示中 / 3458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 | 184,800円 | +9.4% | +74.6% | 0.65% | 29.97倍 | 2.90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 |
| ハードオフ | 200,300円 | +8.8% | +9.7% | 3.79% | 13.13倍 | 1.65倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| エコス | 235,700円 | +1.5% | -6.4% | 2.55% | 7.33倍 | 1.13倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＭｒＭａｘＨＤ | 65,000円 | +1.9% | +10.0% | 3.08% | 9.82倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| 大 庄 | 121,400円 | +12.3% | - | 0.99% | 23.37倍 | 2.54倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
