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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 3,620 | 3,620 | 3,585 | 3,585 | -65 | -1.8% | 3,000 |
| 2010/06/17 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 2,000 |
| 2010/06/16 | 3,645 | 3,645 | 3,645 | 3,645 | +80 | +2.2% | 1,000 |
| 2010/06/15 | 3,600 | 3,600 | 3,565 | 3,565 | -25 | -0.7% | 2,000 |
| 2010/06/14 | 3,590 | 3,590 | 3,590 | 3,590 | +55 | +1.6% | 1,000 |
| 2010/06/11 | 3,535 | 3,535 | 3,535 | 3,535 | +5 | +0.1% | 1,000 |
| 2010/06/10 | 3,595 | 3,595 | 3,530 | 3,530 | - | - | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 3,590 | 3,590 | 3,590 | 3,590 | +60 | +1.7% | 1,000 |
| 2010/06/07 | 3,510 | 3,530 | 3,510 | 3,530 | +15 | +0.4% | 2,000 |
| 2010/06/04 | 3,540 | 3,585 | 3,515 | 3,515 | +5 | +0.1% | 3,000 |
| 2010/06/03 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 1,000 |
| 2010/06/02 | 3,560 | 3,560 | 3,510 | 3,510 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 3,550 | 3,550 | 3,510 | 3,510 | - | - | 3,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 3,545 | 3,600 | 3,545 | 3,600 | +100 | +2.9% | 3,000 |
| 2010/05/20 | 3,535 | 3,535 | 3,500 | 3,500 | -80 | -2.2% | 5,000 |
| 2010/05/19 | 3,580 | 3,580 | 3,580 | 3,580 | -10 | -0.3% | 1,000 |
| 2010/05/18 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3% | 1,000 |
| 2010/05/17 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 3,000 |
| 2010/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 1,000 |
| 2010/05/07 | 3,635 | 3,635 | 3,565 | 3,565 | -10 | -0.3% | 2,000 |
| 2010/05/06 | 3,605 | 3,605 | 3,575 | 3,575 | -30 | -0.8% | 2,000 |
| 2010/04/30 | 3,605 | 3,605 | 3,605 | 3,605 | +55 | +1.5% | 1,000 |
| 2010/04/28 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 3,585 | 3,625 | 3,550 | 3,550 | -25 | -0.7% | 6,000 |
| 2010/04/22 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 1,000 |
| 2010/04/21 | 3,575 | 3,575 | 3,575 | 3,575 | -5 | -0.1% | 1,000 |
| 2010/04/20 | 3,580 | 3,580 | 3,580 | 3,580 | -45 | -1.2% | 1,000 |
| 2010/04/19 | 3,625 | 3,625 | 3,625 | 3,625 | +35 | +1% | 1,000 |
| 2010/04/16 | 3,590 | 3,590 | 3,590 | 3,590 | +15 | +0.4% | 1,000 |
| 2010/04/15 | 3,615 | 3,615 | 3,575 | 3,575 | -5 | -0.1% | 5,000 |
| 2010/04/14 | 3,570 | 3,580 | 3,570 | 3,580 | -5 | -0.1% | 4,000 |
| 2010/04/13 | 3,585 | 3,585 | 3,585 | 3,585 | -45 | -1.2% | 1,000 |
| 2010/04/12 | 3,595 | 3,630 | 3,595 | 3,630 | ±0 | ±0% | 3,000 |
| 2010/04/09 | 3,600 | 3,630 | 3,600 | 3,630 | - | - | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 3,600 | 3,600 | 3,600 | 3,600 | +15 | +0.4% | 2,000 |
3401～
3450
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% | 709.09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 | 1.73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
