歌舞伎座の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 4,800 | 4,815 | 4,770 | 4,770 | -30 | -0.6% | 4,900 |
| 2023/09/26 | 4,815 | 4,815 | 4,795 | 4,800 | -10 | -0.2% | 2,800 |
| 2023/09/25 | 4,810 | 4,810 | 4,800 | 4,810 | ±0 | ±0% | 1,500 |
| 2023/09/22 | 4,815 | 4,815 | 4,795 | 4,810 | +20 | +0.4% | 2,000 |
| 2023/09/21 | 4,790 | 4,790 | 4,790 | 4,790 | +10 | +0.2% | 400 |
| 2023/09/20 | 4,800 | 4,800 | 4,775 | 4,780 | -10 | -0.2% | 2,500 |
| 2023/09/19 | 4,790 | 4,795 | 4,770 | 4,790 | +20 | +0.4% | 3,200 |
| 2023/09/15 | 4,760 | 4,795 | 4,760 | 4,770 | +5 | +0.1% | 1,600 |
| 2023/09/14 | 4,775 | 4,775 | 4,755 | 4,765 | -5 | -0.1% | 2,700 |
| 2023/09/13 | 4,770 | 4,785 | 4,770 | 4,770 | ±0 | ±0% | 500 |
| 2023/09/12 | 4,770 | 4,785 | 4,770 | 4,770 | ±0 | ±0% | 600 |
| 2023/09/11 | 4,800 | 4,800 | 4,770 | 4,770 | -20 | -0.4% | 900 |
| 2023/09/08 | 4,755 | 4,795 | 4,755 | 4,790 | +35 | +0.7% | 4,000 |
| 2023/09/07 | 4,760 | 4,785 | 4,755 | 4,755 | -5 | -0.1% | 2,400 |
| 2023/09/06 | 4,785 | 4,785 | 4,760 | 4,760 | -10 | -0.2% | 1,600 |
| 2023/09/05 | 4,765 | 4,800 | 4,755 | 4,770 | -10 | -0.2% | 3,900 |
| 2023/09/04 | 4,785 | 4,795 | 4,765 | 4,780 | ±0 | ±0% | 5,000 |
| 2023/09/01 | 4,815 | 4,825 | 4,780 | 4,780 | -10 | -0.2% | 2,600 |
| 2023/08/31 | 4,770 | 4,830 | 4,770 | 4,790 | +5 | +0.1% | 2,300 |
| 2023/08/30 | 4,750 | 4,820 | 4,740 | 4,785 | -105 | -2.1% | 9,800 |
| 2023/08/29 | 4,880 | 4,930 | 4,865 | 4,890 | +5 | +0.1% | 10,300 |
| 2023/08/28 | 4,860 | 4,895 | 4,860 | 4,885 | -10 | -0.2% | 3,300 |
| 2023/08/25 | 4,890 | 4,900 | 4,850 | 4,895 | +35 | +0.7% | 4,000 |
| 2023/08/24 | 4,825 | 4,865 | 4,825 | 4,860 | -30 | -0.6% | 2,400 |
| 2023/08/23 | 4,885 | 4,900 | 4,870 | 4,890 | +5 | +0.1% | 2,200 |
| 2023/08/22 | 4,915 | 4,915 | 4,875 | 4,885 | -5 | -0.1% | 2,300 |
| 2023/08/21 | 4,890 | 4,905 | 4,875 | 4,890 | +15 | +0.3% | 2,800 |
| 2023/08/18 | 4,900 | 4,905 | 4,875 | 4,875 | -25 | -0.5% | 1,100 |
| 2023/08/17 | 4,900 | 4,900 | 4,885 | 4,900 | +35 | +0.7% | 700 |
| 2023/08/16 | 4,915 | 4,930 | 4,865 | 4,865 | -65 | -1.3% | 2,700 |
| 2023/08/15 | 4,920 | 4,940 | 4,885 | 4,930 | +50 | +1% | 2,500 |
| 2023/08/14 | 4,895 | 4,920 | 4,860 | 4,880 | +5 | +0.1% | 6,300 |
| 2023/08/10 | 4,880 | 4,890 | 4,870 | 4,875 | +10 | +0.2% | 4,100 |
| 2023/08/09 | 4,850 | 4,870 | 4,850 | 4,865 | +20 | +0.4% | 2,700 |
| 2023/08/08 | 4,850 | 4,870 | 4,845 | 4,845 | -5 | -0.1% | 1,800 |
| 2023/08/07 | 4,840 | 4,855 | 4,840 | 4,850 | +10 | +0.2% | 600 |
| 2023/08/04 | 4,850 | 4,870 | 4,835 | 4,840 | -10 | -0.2% | 2,100 |
| 2023/08/03 | 4,835 | 4,850 | 4,825 | 4,850 | +15 | +0.3% | 2,400 |
| 2023/08/02 | 4,825 | 4,840 | 4,825 | 4,835 | +5 | +0.1% | 900 |
| 2023/08/01 | 4,820 | 4,830 | 4,820 | 4,830 | +5 | +0.1% | 900 |
| 2023/07/31 | 4,815 | 4,830 | 4,815 | 4,825 | +10 | +0.2% | 700 |
| 2023/07/28 | 4,810 | 4,835 | 4,810 | 4,815 | ±0 | ±0% | 1,700 |
| 2023/07/27 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 500 |
| 2023/07/26 | 4,810 | 4,825 | 4,810 | 4,815 | +5 | +0.1% | 600 |
| 2023/07/25 | 4,810 | 4,810 | 4,805 | 4,810 | ±0 | ±0% | 800 |
| 2023/07/24 | 4,810 | 4,820 | 4,805 | 4,810 | +5 | +0.1% | 1,100 |
| 2023/07/21 | 4,820 | 4,830 | 4,800 | 4,805 | -5 | -0.1% | 4,400 |
| 2023/07/20 | 4,805 | 4,825 | 4,805 | 4,810 | -10 | -0.2% | 1,800 |
| 2023/07/19 | 4,825 | 4,830 | 4,820 | 4,820 | -5 | -0.1% | 500 |
| 2023/07/18 | 4,835 | 4,850 | 4,810 | 4,825 | -5 | -0.1% | 1,600 |
151～
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「歌舞伎」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 |
|---|---|---|---|---|---|---|---|---|
| 歌舞伎 | 468,000円 | -2.4% | -47.7% | 0.11% | 709.10倍 | 5.38倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| 応用地 | 233,000円 | +0.6% | +11.3% | 2.49% | 21.17倍 | 0.74倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ナガセ | 188,700円 | +3.1% | +21.1% | 5.30% | 15.35倍 | 1.72倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| エラン | 93,900円 | +20.7% | +14.9% | 1.49% | 19.92倍 | 5.25倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＬＩＮＫ＆Ｍ | 48,500円 | +8.6% | +16.0% | 2.39% | 16.16倍 | 5.16倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
