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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,171 | 1,195 | 1,168 | 1,185 | -46 | -3.7% | 51,300 |
2023/05/11 | 1,220 | 1,235 | 1,211 | 1,231 | +7 | +0.6% | 50,900 |
2023/05/10 | 1,234 | 1,234 | 1,224 | 1,224 | -4 | -0.3% | 27,800 |
2023/05/09 | 1,221 | 1,231 | 1,221 | 1,228 | +7 | +0.6% | 18,800 |
2023/05/08 | 1,215 | 1,226 | 1,214 | 1,221 | +9 | +0.7% | 28,200 |
2023/05/02 | 1,209 | 1,215 | 1,206 | 1,212 | +3 | +0.2% | 17,100 |
2023/05/01 | 1,210 | 1,210 | 1,203 | 1,209 | +12 | +1% | 13,700 |
2023/04/28 | 1,199 | 1,205 | 1,197 | 1,197 | +1 | +0.1% | 19,800 |
2023/04/27 | 1,194 | 1,198 | 1,191 | 1,196 | +2 | +0.2% | 15,400 |
2023/04/26 | 1,192 | 1,194 | 1,190 | 1,194 | +1 | +0.1% | 14,400 |
2023/04/25 | 1,190 | 1,193 | 1,188 | 1,193 | +3 | +0.3% | 8,100 |
2023/04/24 | 1,190 | 1,191 | 1,178 | 1,190 | +1 | +0.1% | 17,300 |
2023/04/21 | 1,185 | 1,189 | 1,184 | 1,189 | +4 | +0.3% | 9,800 |
2023/04/20 | 1,184 | 1,185 | 1,182 | 1,185 | +2 | +0.2% | 7,800 |
2023/04/19 | 1,181 | 1,183 | 1,179 | 1,183 | +7 | +0.6% | 3,800 |
2023/04/18 | 1,178 | 1,181 | 1,174 | 1,176 | +1 | +0.1% | 12,900 |
2023/04/17 | 1,177 | 1,178 | 1,172 | 1,175 | +3 | +0.3% | 9,300 |
2023/04/14 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 5,000 |
2023/04/13 | 1,174 | 1,175 | 1,171 | 1,175 | +2 | +0.2% | 6,900 |
2023/04/12 | 1,169 | 1,173 | 1,168 | 1,173 | +4 | +0.3% | 9,500 |
2023/04/11 | 1,165 | 1,169 | 1,163 | 1,169 | +6 | +0.5% | 5,900 |
2023/04/10 | 1,164 | 1,168 | 1,162 | 1,163 | +4 | +0.3% | 8,600 |
2023/04/07 | 1,158 | 1,164 | 1,158 | 1,159 | +1 | +0.1% | 8,600 |
2023/04/06 | 1,150 | 1,158 | 1,150 | 1,158 | -1 | -0.1% | 6,000 |
2023/04/05 | 1,151 | 1,159 | 1,146 | 1,159 | +5 | +0.4% | 9,000 |
2023/04/04 | 1,169 | 1,169 | 1,142 | 1,154 | -18 | -1.5% | 27,400 |
2023/04/03 | 1,170 | 1,175 | 1,167 | 1,172 | +5 | +0.4% | 31,700 |
2023/03/31 | 1,160 | 1,170 | 1,156 | 1,167 | +13 | +1.1% | 26,800 |
2023/03/30 | 1,146 | 1,155 | 1,146 | 1,154 | +9 | +0.8% | 14,700 |
2023/03/29 | 1,143 | 1,146 | 1,139 | 1,145 | +2 | +0.2% | 5,500 |
2023/03/28 | 1,145 | 1,147 | 1,143 | 1,143 | ±0 | ±0% | 4,700 |
2023/03/27 | 1,140 | 1,145 | 1,140 | 1,143 | +3 | +0.3% | 6,100 |
2023/03/24 | 1,133 | 1,141 | 1,133 | 1,140 | +3 | +0.3% | 5,300 |
2023/03/23 | 1,140 | 1,142 | 1,137 | 1,137 | ±0 | ±0% | 3,600 |
2023/03/22 | 1,139 | 1,140 | 1,134 | 1,137 | +5 | +0.4% | 4,100 |
2023/03/20 | 1,136 | 1,140 | 1,130 | 1,132 | -4 | -0.4% | 6,800 |
2023/03/17 | 1,138 | 1,138 | 1,134 | 1,136 | +2 | +0.2% | 1,400 |
2023/03/16 | 1,133 | 1,138 | 1,132 | 1,134 | +1 | +0.1% | 4,900 |
2023/03/15 | 1,135 | 1,135 | 1,133 | 1,133 | -2 | -0.2% | 2,900 |
2023/03/14 | 1,140 | 1,140 | 1,135 | 1,135 | -5 | -0.4% | 4,700 |
2023/03/13 | 1,140 | 1,141 | 1,137 | 1,140 | -2 | -0.2% | 4,700 |
2023/03/10 | 1,143 | 1,144 | 1,142 | 1,142 | ±0 | ±0% | 1,600 |
2023/03/09 | 1,142 | 1,146 | 1,142 | 1,142 | -3 | -0.3% | 4,700 |
2023/03/08 | 1,145 | 1,145 | 1,142 | 1,145 | ±0 | ±0% | 1,900 |
2023/03/07 | 1,147 | 1,147 | 1,143 | 1,145 | +2 | +0.2% | 9,600 |
2023/03/06 | 1,140 | 1,149 | 1,139 | 1,143 | +8 | +0.7% | 15,100 |
2023/03/03 | 1,140 | 1,140 | 1,135 | 1,135 | -2 | -0.2% | 3,600 |
2023/03/02 | 1,135 | 1,137 | 1,135 | 1,137 | +2 | +0.2% | 300 |
2023/03/01 | 1,140 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 4,000 |
2023/02/28 | 1,134 | 1,135 | 1,130 | 1,135 | +2 | +0.2% | 4,100 |
251~
300
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