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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,265 | 2,270 | 2,256 | 2,260 | -4 | -0.2% | 3,000 |
2010/11/18 | 2,268 | 2,268 | 2,255 | 2,264 | -4 | -0.2% | 3,800 |
2010/11/17 | 2,274 | 2,274 | 2,260 | 2,268 | -7 | -0.3% | 1,600 |
2010/11/16 | 2,264 | 2,275 | 2,260 | 2,275 | +3 | +0.1% | 3,800 |
2010/11/15 | 2,263 | 2,282 | 2,263 | 2,272 | -30 | -1.3% | 4,500 |
2010/11/12 | 2,299 | 2,304 | 2,262 | 2,302 | -3 | -0.1% | 5,100 |
2010/11/11 | 2,240 | 2,345 | 2,230 | 2,305 | -84 | -3.5% | 10,400 |
2010/11/10 | 2,395 | 2,397 | 2,389 | 2,389 | -6 | -0.3% | 9,900 |
2010/11/09 | 2,399 | 2,406 | 2,391 | 2,395 | +3 | +0.1% | 5,400 |
2010/11/08 | 2,391 | 2,399 | 2,391 | 2,392 | -4 | -0.2% | 4,100 |
2010/11/05 | 2,399 | 2,405 | 2,388 | 2,396 | -4 | -0.2% | 3,500 |
2010/11/04 | 2,390 | 2,400 | 2,385 | 2,400 | +10 | +0.4% | 5,000 |
2010/11/02 | 2,397 | 2,397 | 2,390 | 2,390 | -2 | -0.1% | 2,500 |
2010/11/01 | 2,384 | 2,392 | 2,380 | 2,392 | +8 | +0.3% | 2,700 |
2010/10/29 | 2,391 | 2,403 | 2,384 | 2,384 | -7 | -0.3% | 1,700 |
2010/10/28 | 2,397 | 2,399 | 2,390 | 2,391 | -7 | -0.3% | 2,100 |
2010/10/27 | 2,391 | 2,398 | 2,378 | 2,398 | +7 | +0.3% | 4,600 |
2010/10/26 | 2,400 | 2,401 | 2,379 | 2,391 | -10 | -0.4% | 3,400 |
2010/10/25 | 2,415 | 2,415 | 2,400 | 2,401 | -9 | -0.4% | 2,600 |
2010/10/22 | 2,400 | 2,414 | 2,400 | 2,410 | +10 | +0.4% | 1,700 |
2010/10/21 | 2,409 | 2,415 | 2,400 | 2,400 | ±0 | ±0% | 1,100 |
2010/10/20 | 2,410 | 2,410 | 2,400 | 2,400 | -9 | -0.4% | 2,200 |
2010/10/19 | 2,410 | 2,415 | 2,409 | 2,409 | -1 | ±0% | 900 |
2010/10/18 | 2,430 | 2,430 | 2,410 | 2,410 | ±0 | ±0% | 1,000 |
2010/10/15 | 2,386 | 2,410 | 2,384 | 2,410 | +20 | +0.8% | 2,100 |
2010/10/14 | 2,383 | 2,398 | 2,382 | 2,390 | +9 | +0.4% | 800 |
2010/10/13 | 2,401 | 2,410 | 2,381 | 2,381 | -19 | -0.8% | 3,800 |
2010/10/12 | 2,393 | 2,415 | 2,390 | 2,400 | +7 | +0.3% | 1,800 |
2010/10/08 | 2,398 | 2,403 | 2,391 | 2,393 | -5 | -0.2% | 1,500 |
2010/10/07 | 2,400 | 2,401 | 2,391 | 2,398 | -8 | -0.3% | 2,200 |
2010/10/06 | 2,430 | 2,437 | 2,400 | 2,406 | -29 | -1.2% | 5,200 |
2010/10/05 | 2,450 | 2,450 | 2,430 | 2,435 | -10 | -0.4% | 3,800 |
2010/10/04 | 2,448 | 2,450 | 2,436 | 2,445 | +10 | +0.4% | 4,200 |
2010/10/01 | 2,441 | 2,444 | 2,435 | 2,435 | -9 | -0.4% | 4,200 |
2010/09/30 | 2,449 | 2,449 | 2,425 | 2,444 | +9 | +0.4% | 4,900 |
2010/09/29 | 2,419 | 2,439 | 2,415 | 2,435 | +26 | +1.1% | 4,500 |
2010/09/28 | 2,388 | 2,409 | 2,383 | 2,409 | +26 | +1.1% | 5,400 |
2010/09/27 | 2,380 | 2,383 | 2,370 | 2,383 | +19 | +0.8% | 3,000 |
2010/09/24 | 2,373 | 2,374 | 2,361 | 2,364 | +8 | +0.3% | 2,500 |
2010/09/22 | 2,357 | 2,365 | 2,356 | 2,356 | -3 | -0.1% | 900 |
2010/09/21 | 2,370 | 2,370 | 2,352 | 2,359 | +18 | +0.8% | 4,400 |
2010/09/17 | 2,308 | 2,341 | 2,307 | 2,341 | +35 | +1.5% | 2,400 |
2010/09/16 | 2,308 | 2,313 | 2,301 | 2,306 | +8 | +0.3% | 2,500 |
2010/09/15 | 2,290 | 2,345 | 2,290 | 2,298 | +12 | +0.5% | 4,500 |
2010/09/14 | 2,285 | 2,286 | 2,280 | 2,286 | +24 | +1.1% | 500 |
2010/09/13 | 2,250 | 2,262 | 2,245 | 2,262 | +19 | +0.8% | 1,200 |
2010/09/10 | 2,249 | 2,249 | 2,225 | 2,243 | +13 | +0.6% | 900 |
2010/09/09 | 2,226 | 2,255 | 2,226 | 2,230 | +6 | +0.3% | 1,100 |
2010/09/08 | 2,220 | 2,240 | 2,210 | 2,224 | -16 | -0.7% | 3,200 |
2010/09/07 | 2,294 | 2,294 | 2,235 | 2,240 | -32 | -1.4% | 5,500 |
3301~
3350
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