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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,239 | 1,239 | 1,230 | 1,239 | - | - | 2,500 |
| 2000/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/10 | 1,210 | 1,229 | 1,200 | 1,200 | -29 | -2.4% | 5,000 |
| 2000/08/09 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 2,500 |
| 2000/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | +19 | +1.6% | 1,500 |
| 2000/08/07 | 1,210 | 1,210 | 1,201 | 1,201 | -29 | -2.4% | 2,500 |
| 2000/08/04 | 1,220 | 1,230 | 1,220 | 1,230 | - | - | 2,000 |
| 2000/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/02 | 1,200 | 1,235 | 1,200 | 1,235 | +25 | +2.1% | 3,000 |
| 2000/08/01 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 5,000 |
| 2000/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/28 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 5,000 |
| 2000/07/27 | 1,201 | 1,210 | 1,201 | 1,210 | ±0 | ±0% | 2,000 |
| 2000/07/26 | 1,210 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 3,000 |
| 2000/07/25 | 1,210 | 1,210 | 1,210 | 1,210 | -4 | -0.3% | 2,000 |
| 2000/07/24 | 1,247 | 1,247 | 1,214 | 1,214 | -34 | -2.7% | 5,000 |
| 2000/07/21 | 1,248 | 1,248 | 1,247 | 1,248 | +28 | +2.3% | 10,000 |
| 2000/07/19 | 1,200 | 1,240 | 1,200 | 1,220 | -28 | -2.2% | 5,000 |
| 2000/07/18 | 1,220 | 1,248 | 1,220 | 1,248 | +28 | +2.3% | 2,000 |
| 2000/07/17 | 1,250 | 1,250 | 1,220 | 1,220 | - | - | 3,000 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 1,190 | 1,191 | 1,190 | 1,191 | -39 | -3.2% | 3,000 |
| 2000/07/12 | 1,229 | 1,230 | 1,200 | 1,230 | -20 | -1.6% | 6,000 |
| 2000/07/11 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 12,000 |
| 2000/07/10 | 1,199 | 1,250 | 1,199 | 1,250 | +50 | +4.2% | 8,000 |
| 2000/07/07 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 5,000 |
| 2000/07/06 | 1,200 | 1,200 | 1,192 | 1,200 | -10 | -0.8% | 4,000 |
| 2000/07/05 | 1,210 | 1,210 | 1,210 | 1,210 | +19 | +1.6% | 4,000 |
| 2000/07/04 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 3,000 |
| 2000/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | +15 | +1.3% | 3,000 |
| 2000/06/30 | 1,176 | 1,185 | 1,176 | 1,185 | +10 | +0.9% | 4,000 |
| 2000/06/29 | 1,149 | 1,175 | 1,130 | 1,175 | +25 | +2.2% | 5,000 |
| 2000/06/28 | 1,101 | 1,150 | 1,101 | 1,150 | +65 | +6% | 2,000 |
| 2000/06/27 | 1,170 | 1,170 | 1,085 | 1,085 | -90 | -7.7% | 11,000 |
| 2000/06/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 4,000 |
| 2000/06/23 | 1,175 | 1,195 | 1,175 | 1,175 | ±0 | ±0% | 4,000 |
| 2000/06/22 | 1,175 | 1,195 | 1,175 | 1,175 | ±0 | ±0% | 10,000 |
| 2000/06/21 | 1,175 | 1,175 | 1,175 | 1,175 | +75 | +6.8% | 9,000 |
| 2000/06/20 | 1,091 | 1,100 | 1,090 | 1,100 | +39 | +3.7% | 3,000 |
| 2000/06/19 | 1,061 | 1,061 | 1,061 | 1,061 | -39 | -3.5% | 2,000 |
| 2000/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 6,000 |
| 2000/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/14 | 1,081 | 1,100 | 1,081 | 1,100 | +25 | +2.3% | 2,000 |
| 2000/06/13 | 1,075 | 1,075 | 1,075 | 1,075 | -1 | -0.1% | 2,000 |
| 2000/06/12 | 1,100 | 1,100 | 1,076 | 1,076 | -14 | -1.3% | 2,000 |
| 2000/06/09 | 1,080 | 1,090 | 1,075 | 1,090 | - | - | 3,000 |
| 2000/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 1,080 | 1,100 | 1,080 | 1,100 | +15 | +1.4% | 3,000 |
| 2000/06/05 | 1,080 | 1,085 | 1,080 | 1,085 | -15 | -1.4% | 2,000 |
5951～
6000
件表示中 / 6840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 | 211,600円 | 0.0% | -9.6% | 1.13% | 49.66倍 | 2.25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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31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 |
| リンガハット | 220,400円 | +6.9% | +16.6% | 0.45% | 71.37倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| クオールＨＤ | 147,100円 | +50.0% | +64.2% | 2.31% | 11.01倍 | 1.02倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
市場注目の銘柄
チャート関連のコラム
