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 |
---|---|---|---|---|---|---|---|
2005/02/09 | 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 |
2005/01/14 | 1,640 | 1,645 | 1,636 | 1,641 | +2 | +0.1% | 14,500 |
2005/01/13 | 1,640 | 1,649 | 1,636 | 1,639 | +3 | +0.2% | 12,300 |
2005/01/12 | 1,640 | 1,640 | 1,636 | 1,636 | -4 | -0.2% | 13,900 |
2005/01/11 | 1,625 | 1,640 | 1,625 | 1,640 | +13 | +0.8% | 20,100 |
2005/01/07 | 1,621 | 1,627 | 1,621 | 1,627 | +7 | +0.4% | 10,800 |
2005/01/06 | 1,620 | 1,625 | 1,618 | 1,620 | -2 | -0.1% | 8,800 |
2005/01/05 | 1,629 | 1,630 | 1,615 | 1,622 | -8 | -0.5% | 16,500 |
2005/01/04 | 1,621 | 1,630 | 1,620 | 1,630 | +14 | +0.9% | 2,800 |
2004/12/30 | 1,630 | 1,630 | 1,614 | 1,616 | +4 | +0.2% | 9,200 |
2004/12/29 | 1,606 | 1,612 | 1,605 | 1,612 | +10 | +0.6% | 12,200 |
2004/12/28 | 1,600 | 1,607 | 1,598 | 1,602 | -4 | -0.2% | 7,200 |
2004/12/27 | 1,600 | 1,610 | 1,598 | 1,606 | -4 | -0.2% | 12,200 |
2004/12/24 | 1,605 | 1,610 | 1,595 | 1,610 | +2 | +0.1% | 18,400 |
2004/12/22 | 1,606 | 1,608 | 1,602 | 1,608 | +2 | +0.1% | 8,100 |
2004/12/21 | 1,601 | 1,608 | 1,600 | 1,606 | +6 | +0.4% | 24,300 |
2004/12/20 | 1,590 | 1,600 | 1,590 | 1,600 | +1 | +0.1% | 6,600 |
2004/12/17 | 1,599 | 1,600 | 1,582 | 1,599 | +18 | +1.1% | 14,300 |
2004/12/16 | 1,595 | 1,600 | 1,581 | 1,581 | -15 | -0.9% | 12,200 |
2004/12/15 | 1,615 | 1,615 | 1,595 | 1,596 | +7 | +0.4% | 11,400 |
2004/12/14 | 1,582 | 1,595 | 1,575 | 1,589 | +14 | +0.9% | 16,400 |
2004/12/13 | 1,573 | 1,584 | 1,567 | 1,575 | +8 | +0.5% | 5,400 |
2004/12/10 | 1,569 | 1,584 | 1,564 | 1,567 | -3 | -0.2% | 28,300 |
2004/12/09 | 1,576 | 1,582 | 1,570 | 1,570 | -6 | -0.4% | 7,700 |
2004/12/08 | 1,585 | 1,585 | 1,576 | 1,576 | +4 | +0.3% | 4,600 |
2004/12/07 | 1,572 | 1,581 | 1,572 | 1,572 | -3 | -0.2% | 8,300 |
2004/12/06 | 1,600 | 1,600 | 1,575 | 1,575 | +4 | +0.3% | 5,300 |
2004/12/03 | 1,575 | 1,580 | 1,570 | 1,571 | -4 | -0.3% | 5,900 |
2004/12/02 | 1,555 | 1,575 | 1,555 | 1,575 | +24 | +1.5% | 8,800 |
2004/12/01 | 1,560 | 1,573 | 1,551 | 1,551 | -9 | -0.6% | 16,100 |
2004/11/30 | 1,574 | 1,574 | 1,560 | 1,560 | -7 | -0.4% | 8,600 |
2004/11/29 | 1,561 | 1,575 | 1,560 | 1,567 | +7 | +0.4% | 6,500 |
2004/11/26 | 1,575 | 1,575 | 1,560 | 1,560 | +1 | +0.1% | 6,900 |
5001~
5050
件表示中 / 6994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 | 235,300円 | +1.5% | +10.0% | 1.27% | 32.48倍 | 2.18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 |
JMHD | 265,700円 | +4.5% | +7.3% | 1.66% | 10.92倍 | 1.61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 | 241,300円 | +0.2% | +14.6% | 4.14% | 22.27倍 | 0.60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 |
リテールPT | 142,600円 | +3.0% | +5.0% | 2.81% | 11.13倍 | 0.72倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
Uアローズ | 217,700円 | +9.8% | +5.8% | 3.40% | 11.82倍 | 1.59倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム