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 |
|---|---|---|---|---|---|---|---|
| 2014/06/26 | 1,991 | 1,998 | 1,986 | 1,990 | -1 | -0.1% | 18,300 |
| 2014/06/25 | 1,997 | 1,998 | 1,986 | 1,991 | -6 | -0.3% | 20,800 |
| 2014/06/24 | 1,965 | 2,000 | 1,961 | 1,997 | +30 | +1.5% | 55,500 |
| 2014/06/23 | 1,979 | 1,986 | 1,963 | 1,967 | -5 | -0.3% | 38,800 |
| 2014/06/20 | 1,959 | 1,972 | 1,946 | 1,972 | +13 | +0.7% | 47,700 |
| 2014/06/19 | 1,922 | 1,959 | 1,922 | 1,959 | +38 | +2% | 51,500 |
| 2014/06/18 | 1,911 | 1,922 | 1,910 | 1,921 | +11 | +0.6% | 23,100 |
| 2014/06/17 | 1,902 | 1,915 | 1,898 | 1,910 | +20 | +1.1% | 26,300 |
| 2014/06/16 | 1,899 | 1,902 | 1,881 | 1,890 | -5 | -0.3% | 19,000 |
| 2014/06/13 | 1,887 | 1,905 | 1,886 | 1,895 | +2 | +0.1% | 48,000 |
| 2014/06/12 | 1,902 | 1,904 | 1,891 | 1,893 | -9 | -0.5% | 8,600 |
| 2014/06/11 | 1,888 | 1,905 | 1,888 | 1,902 | +19 | +1% | 19,600 |
| 2014/06/10 | 1,905 | 1,907 | 1,875 | 1,883 | -16 | -0.8% | 17,200 |
| 2014/06/09 | 1,910 | 1,910 | 1,890 | 1,899 | -11 | -0.6% | 14,200 |
| 2014/06/06 | 1,904 | 1,910 | 1,904 | 1,910 | +6 | +0.3% | 18,500 |
| 2014/06/05 | 1,900 | 1,905 | 1,895 | 1,904 | +4 | +0.2% | 17,800 |
| 2014/06/04 | 1,896 | 1,900 | 1,894 | 1,900 | +2 | +0.1% | 13,800 |
| 2014/06/03 | 1,898 | 1,900 | 1,894 | 1,898 | +4 | +0.2% | 21,300 |
| 2014/06/02 | 1,885 | 1,895 | 1,884 | 1,894 | +9 | +0.5% | 20,000 |
| 2014/05/30 | 1,883 | 1,893 | 1,873 | 1,885 | +1 | +0.1% | 13,000 |
| 2014/05/29 | 1,863 | 1,888 | 1,863 | 1,884 | +7 | +0.4% | 17,900 |
| 2014/05/28 | 1,878 | 1,881 | 1,870 | 1,877 | +4 | +0.2% | 14,400 |
| 2014/05/27 | 1,891 | 1,892 | 1,870 | 1,873 | -9 | -0.5% | 26,100 |
| 2014/05/26 | 1,854 | 1,884 | 1,844 | 1,882 | +41 | +2.2% | 39,700 |
| 2014/05/23 | 1,835 | 1,844 | 1,830 | 1,841 | +13 | +0.7% | 17,700 |
| 2014/05/22 | 1,818 | 1,829 | 1,811 | 1,828 | +16 | +0.9% | 17,800 |
| 2014/05/21 | 1,816 | 1,820 | 1,809 | 1,812 | ±0 | ±0% | 22,000 |
| 2014/05/20 | 1,830 | 1,830 | 1,810 | 1,812 | +2 | +0.1% | 21,300 |
| 2014/05/19 | 1,830 | 1,830 | 1,809 | 1,810 | -12 | -0.7% | 19,000 |
| 2014/05/16 | 1,834 | 1,837 | 1,821 | 1,822 | -14 | -0.8% | 41,200 |
| 2014/05/15 | 1,850 | 1,850 | 1,834 | 1,836 | -2 | -0.1% | 17,000 |
| 2014/05/14 | 1,835 | 1,846 | 1,834 | 1,838 | +1 | +0.1% | 8,500 |
| 2014/05/13 | 1,836 | 1,846 | 1,834 | 1,837 | +6 | +0.3% | 16,900 |
| 2014/05/12 | 1,836 | 1,845 | 1,831 | 1,831 | -5 | -0.3% | 14,300 |
| 2014/05/09 | 1,835 | 1,855 | 1,834 | 1,836 | +1 | +0.1% | 21,400 |
| 2014/05/08 | 1,837 | 1,846 | 1,835 | 1,835 | +2 | +0.1% | 14,900 |
| 2014/05/07 | 1,855 | 1,855 | 1,832 | 1,833 | -21 | -1.1% | 40,300 |
| 2014/05/02 | 1,863 | 1,864 | 1,850 | 1,854 | -3 | -0.2% | 13,600 |
| 2014/05/01 | 1,847 | 1,862 | 1,841 | 1,857 | +14 | +0.8% | 41,200 |
| 2014/04/30 | 1,845 | 1,849 | 1,842 | 1,843 | -12 | -0.6% | 31,700 |
| 2014/04/28 | 1,879 | 1,885 | 1,852 | 1,855 | -20 | -1.1% | 29,600 |
| 2014/04/25 | 1,875 | 1,885 | 1,870 | 1,875 | +11 | +0.6% | 15,500 |
| 2014/04/24 | 1,865 | 1,874 | 1,859 | 1,864 | -1 | -0.1% | 30,100 |
| 2014/04/23 | 1,860 | 1,869 | 1,860 | 1,865 | +12 | +0.6% | 24,500 |
| 2014/04/22 | 1,864 | 1,867 | 1,852 | 1,853 | -3 | -0.2% | 11,700 |
| 2014/04/21 | 1,870 | 1,873 | 1,850 | 1,856 | -9 | -0.5% | 32,100 |
| 2014/04/18 | 1,864 | 1,865 | 1,850 | 1,865 | +12 | +0.6% | 21,200 |
| 2014/04/17 | 1,857 | 1,866 | 1,851 | 1,853 | -1 | -0.1% | 24,000 |
| 2014/04/16 | 1,863 | 1,863 | 1,850 | 1,854 | +1 | +0.1% | 19,200 |
| 2014/04/15 | 1,850 | 1,862 | 1,849 | 1,853 | +20 | +1.1% | 28,600 |
2701～
2750
件表示中 / 6995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 | 234,500円 | +1.5% | +10.0% | 1.28% | 32.37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 | 263,500円 | +4.5% | +7.3% | 1.67% | 10.83倍 | 1.59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 |
| リテールＰＴ | 143,800円 | +3.0% | +5.0% | 2.78% | 11.22倍 | 0.73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 | 217,800円 | +9.8% | +5.8% | 3.40% | 11.83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 |
| ゲオＨＤ | 162,400円 | +9.9% | -10.0% | 2.09% | 11.73倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
