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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,734 | 1,745 | 1,730 | 1,733 | -6 | -0.3% | 37,400 |
| 2005/03/28 | 1,713 | 1,739 | 1,713 | 1,739 | -2 | -0.1% | 100,200 |
| 2005/03/25 | 1,740 | 1,747 | 1,731 | 1,741 | -9 | -0.5% | 184,500 |
| 2005/03/24 | 1,754 | 1,756 | 1,750 | 1,750 | -3 | -0.2% | 65,000 |
| 2005/03/23 | 1,757 | 1,757 | 1,746 | 1,753 | ±0 | ±0% | 47,000 |
| 2005/03/22 | 1,745 | 1,757 | 1,744 | 1,753 | +5 | +0.3% | 77,600 |
| 2005/03/18 | 1,739 | 1,748 | 1,734 | 1,748 | +15 | +0.9% | 37,000 |
| 2005/03/17 | 1,733 | 1,736 | 1,728 | 1,733 | +2 | +0.1% | 41,200 |
| 2005/03/16 | 1,738 | 1,738 | 1,726 | 1,731 | -6 | -0.3% | 28,500 |
| 2005/03/15 | 1,747 | 1,747 | 1,728 | 1,737 | -3 | -0.2% | 37,300 |
| 2005/03/14 | 1,754 | 1,754 | 1,740 | 1,740 | -5 | -0.3% | 31,800 |
| 2005/03/11 | 1,750 | 1,755 | 1,745 | 1,745 | -1 | -0.1% | 58,300 |
| 2005/03/10 | 1,749 | 1,750 | 1,742 | 1,746 | +1 | +0.1% | 17,600 |
| 2005/03/09 | 1,749 | 1,750 | 1,745 | 1,745 | -2 | -0.1% | 19,600 |
| 2005/03/08 | 1,750 | 1,750 | 1,745 | 1,747 | -3 | -0.2% | 22,300 |
| 2005/03/07 | 1,745 | 1,750 | 1,745 | 1,750 | +6 | +0.3% | 23,200 |
| 2005/03/04 | 1,743 | 1,746 | 1,736 | 1,744 | +1 | +0.1% | 23,600 |
| 2005/03/03 | 1,748 | 1,748 | 1,735 | 1,743 | +1 | +0.1% | 32,600 |
| 2005/03/02 | 1,741 | 1,748 | 1,740 | 1,742 | +1 | +0.1% | 28,400 |
| 2005/03/01 | 1,742 | 1,747 | 1,735 | 1,741 | +6 | +0.3% | 39,600 |
| 2005/02/28 | 1,731 | 1,739 | 1,730 | 1,735 | +7 | +0.4% | 29,000 |
| 2005/02/25 | 1,725 | 1,729 | 1,720 | 1,728 | +4 | +0.2% | 45,900 |
| 2005/02/24 | 1,720 | 1,724 | 1,717 | 1,724 | +12 | +0.7% | 30,200 |
| 2005/02/23 | 1,712 | 1,718 | 1,705 | 1,712 | +1 | +0.1% | 20,700 |
| 2005/02/22 | 1,720 | 1,720 | 1,708 | 1,711 | +7 | +0.4% | 37,000 |
| 2005/02/21 | 1,690 | 1,709 | 1,690 | 1,704 | +14 | +0.8% | 30,800 |
| 2005/02/18 | 1,687 | 1,691 | 1,684 | 1,690 | +3 | +0.2% | 18,700 |
| 2005/02/17 | 1,685 | 1,688 | 1,675 | 1,687 | +25 | +1.5% | 29,800 |
| 2005/02/16 | 1,697 | 1,699 | 1,660 | 1,662 | -34 | -2% | 58,200 |
| 2005/02/15 | 1,697 | 1,705 | 1,695 | 1,696 | ±0 | ±0% | 30,200 |
| 2005/02/14 | 1,699 | 1,708 | 1,688 | 1,696 | +9 | +0.5% | 33,900 |
| 2005/02/10 | 1,696 | 1,698 | 1,687 | 1,687 | +1 | +0.1% | 19,000 |
| 2005/02/09 | 1,690 | 1,700 | 1,684 | 1,686 | +2 | +0.1% | 25,500 |
| 2005/02/08 | 1,688 | 1,690 | 1,680 | 1,684 | +4 | +0.2% | 16,700 |
| 2005/02/07 | 1,678 | 1,686 | 1,677 | 1,680 | +7 | +0.4% | 40,700 |
| 2005/02/04 | 1,676 | 1,678 | 1,665 | 1,673 | +6 | +0.4% | 15,900 |
| 2005/02/03 | 1,669 | 1,670 | 1,662 | 1,667 | -2 | -0.1% | 10,500 |
| 2005/02/02 | 1,670 | 1,670 | 1,657 | 1,669 | +14 | +0.8% | 12,300 |
| 2005/02/01 | 1,656 | 1,672 | 1,652 | 1,655 | +3 | +0.2% | 13,400 |
| 2005/01/31 | 1,650 | 1,660 | 1,647 | 1,652 | +8 | +0.5% | 28,000 |
| 2005/01/28 | 1,648 | 1,649 | 1,641 | 1,644 | +1 | +0.1% | 15,200 |
| 2005/01/27 | 1,645 | 1,645 | 1,638 | 1,643 | +8 | +0.5% | 14,900 |
| 2005/01/26 | 1,636 | 1,640 | 1,635 | 1,635 | ±0 | ±0% | 11,600 |
| 2005/01/25 | 1,640 | 1,640 | 1,632 | 1,635 | +1 | +0.1% | 22,000 |
| 2005/01/24 | 1,638 | 1,640 | 1,634 | 1,634 | -3 | -0.2% | 20,100 |
| 2005/01/21 | 1,642 | 1,646 | 1,634 | 1,637 | -5 | -0.3% | 21,300 |
| 2005/01/20 | 1,640 | 1,642 | 1,632 | 1,642 | +6 | +0.4% | 16,300 |
| 2005/01/19 | 1,646 | 1,646 | 1,631 | 1,636 | +6 | +0.4% | 14,900 |
| 2005/01/18 | 1,638 | 1,646 | 1,630 | 1,630 | -8 | -0.5% | 22,500 |
| 2005/01/17 | 1,642 | 1,645 | 1,638 | 1,638 | -3 | -0.2% | 17,600 |
5001～
5050
件表示中 / 7026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 | 250,900円 | +1.5% | +10.0% | 1.20% | 34.64倍 | 2.33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 |
| 山岡家 | 364,000円 | +12.8% | +6.5% | 0.08% | 24.05倍 | 10.66倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＪＭＨＤ | 286,200円 | +4.5% | +7.3% | 1.54% | 11.76倍 | 1.73倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 254,700円 | +0.2% | +14.6% | 3.93% | 23.51倍 | 0.63倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| カワチ薬品 | 281,000円 | +1.5% | +4.3% | 2.85% | 12.81倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
