木曽路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,115 | 2,131 | 2,113 | 2,126 | +11 | +0.5% | 128,300 |
| 2024/11/20 | 2,118 | 2,124 | 2,095 | 2,115 | +1 | ±0% | 193,400 |
| 2024/11/19 | 2,133 | 2,140 | 2,114 | 2,114 | -18 | -0.8% | 111,800 |
| 2024/11/18 | 2,120 | 2,135 | 2,109 | 2,132 | +7 | +0.3% | 117,700 |
| 2024/11/15 | 2,125 | 2,138 | 2,117 | 2,125 | +2 | +0.1% | 137,100 |
| 2024/11/14 | 2,190 | 2,190 | 2,123 | 2,123 | -60 | -2.7% | 175,800 |
| 2024/11/13 | 2,162 | 2,187 | 2,162 | 2,183 | +14 | +0.6% | 108,300 |
| 2024/11/12 | 2,166 | 2,191 | 2,159 | 2,169 | -3 | -0.1% | 154,800 |
| 2024/11/11 | 2,190 | 2,192 | 2,164 | 2,172 | -30 | -1.4% | 178,600 |
| 2024/11/08 | 2,210 | 2,233 | 2,201 | 2,202 | -5 | -0.2% | 143,900 |
| 2024/11/07 | 2,254 | 2,258 | 2,207 | 2,207 | -48 | -2.1% | 234,400 |
| 2024/11/06 | 2,283 | 2,283 | 2,255 | 2,255 | -28 | -1.2% | 109,600 |
| 2024/11/05 | 2,300 | 2,300 | 2,272 | 2,283 | -4 | -0.2% | 63,000 |
| 2024/11/01 | 2,316 | 2,317 | 2,285 | 2,287 | -35 | -1.5% | 76,700 |
| 2024/10/31 | 2,328 | 2,337 | 2,312 | 2,322 | +1 | ±0% | 43,000 |
| 2024/10/30 | 2,330 | 2,330 | 2,303 | 2,321 | -3 | -0.1% | 85,200 |
| 2024/10/29 | 2,300 | 2,335 | 2,287 | 2,324 | +35 | +1.5% | 99,700 |
| 2024/10/28 | 2,253 | 2,299 | 2,251 | 2,289 | +34 | +1.5% | 68,100 |
| 2024/10/25 | 2,246 | 2,257 | 2,231 | 2,255 | +9 | +0.4% | 67,100 |
| 2024/10/24 | 2,250 | 2,259 | 2,233 | 2,246 | -4 | -0.2% | 83,800 |
| 2024/10/23 | 2,255 | 2,264 | 2,247 | 2,250 | -2 | -0.1% | 70,000 |
| 2024/10/22 | 2,267 | 2,271 | 2,250 | 2,252 | -18 | -0.8% | 95,300 |
| 2024/10/21 | 2,284 | 2,292 | 2,266 | 2,270 | -14 | -0.6% | 78,300 |
| 2024/10/18 | 2,277 | 2,297 | 2,271 | 2,284 | +10 | +0.4% | 76,700 |
| 2024/10/17 | 2,280 | 2,292 | 2,258 | 2,274 | -5 | -0.2% | 133,900 |
| 2024/10/16 | 2,360 | 2,376 | 2,271 | 2,279 | -93 | -3.9% | 201,600 |
| 2024/10/15 | 2,356 | 2,378 | 2,348 | 2,372 | +21 | +0.9% | 87,400 |
| 2024/10/11 | 2,350 | 2,362 | 2,346 | 2,351 | -5 | -0.2% | 67,700 |
| 2024/10/10 | 2,371 | 2,386 | 2,346 | 2,356 | -20 | -0.8% | 90,700 |
| 2024/10/09 | 2,377 | 2,409 | 2,368 | 2,376 | +10 | +0.4% | 79,800 |
| 2024/10/08 | 2,382 | 2,388 | 2,366 | 2,366 | -23 | -1% | 50,100 |
| 2024/10/07 | 2,386 | 2,395 | 2,370 | 2,389 | +21 | +0.9% | 65,200 |
| 2024/10/04 | 2,369 | 2,385 | 2,352 | 2,368 | -1 | ±0% | 71,000 |
| 2024/10/03 | 2,390 | 2,408 | 2,355 | 2,369 | +14 | +0.6% | 97,300 |
| 2024/10/02 | 2,417 | 2,442 | 2,351 | 2,355 | -66 | -2.7% | 147,100 |
| 2024/10/01 | 2,400 | 2,434 | 2,392 | 2,421 | +15 | +0.6% | 90,500 |
| 2024/09/30 | 2,391 | 2,412 | 2,369 | 2,406 | -8 | -0.3% | 126,700 |
| 2024/09/27 | 2,396 | 2,438 | 2,392 | 2,414 | -8 | -0.3% | 681,500 |
| 2024/09/26 | 2,409 | 2,428 | 2,405 | 2,422 | +23 | +1% | 967,900 |
| 2024/09/25 | 2,380 | 2,410 | 2,380 | 2,399 | +19 | +0.8% | 156,700 |
| 2024/09/24 | 2,384 | 2,390 | 2,358 | 2,380 | +1 | ±0% | 175,300 |
| 2024/09/20 | 2,368 | 2,388 | 2,362 | 2,379 | +24 | +1% | 175,500 |
| 2024/09/19 | 2,370 | 2,387 | 2,355 | 2,355 | -12 | -0.5% | 183,900 |
| 2024/09/18 | 2,380 | 2,390 | 2,356 | 2,367 | -6 | -0.3% | 108,200 |
| 2024/09/17 | 2,359 | 2,373 | 2,338 | 2,373 | +28 | +1.2% | 138,500 |
| 2024/09/13 | 2,363 | 2,380 | 2,338 | 2,345 | -19 | -0.8% | 146,700 |
| 2024/09/12 | 2,341 | 2,373 | 2,341 | 2,364 | +41 | +1.8% | 148,500 |
| 2024/09/11 | 2,415 | 2,415 | 2,317 | 2,323 | -94 | -3.9% | 269,800 |
| 2024/09/10 | 2,430 | 2,452 | 2,417 | 2,417 | -11 | -0.5% | 122,200 |
| 2024/09/09 | 2,432 | 2,446 | 2,412 | 2,428 | -22 | -0.9% | 128,800 |
1～
50
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「木曽路」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 |
|---|---|---|---|---|---|---|---|---|
| 木曽路 | 212,600円 | 0.0% | -9.6% | 1.13% | 49.89倍 | 2.26倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| オイラ大地 | 164,700円 | +71.8% | +57.7% | 0.00% | 17.88倍 | 1.96倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| いなげや | 117,600円 | - | - | - | - | 0.99倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| カワチ薬品 | 246,800円 | +1.1% | +1.1% | 3.24% | 10.21倍 | 0.49倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| フジオフドＧ | 132,900円 | +4.0% | +258.8% | 0.00% | 125.14倍 | 29.25倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
