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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,658 | 1,687 | 1,651 | 1,687 | +30 | +1.8% | 235,700 |
| 2011/03/25 | 1,689 | 1,689 | 1,655 | 1,657 | -33 | -2% | 58,400 |
| 2011/03/24 | 1,716 | 1,723 | 1,690 | 1,690 | -25 | -1.5% | 52,000 |
| 2011/03/23 | 1,730 | 1,740 | 1,710 | 1,715 | -22 | -1.3% | 42,300 |
| 2011/03/22 | 1,766 | 1,776 | 1,723 | 1,737 | +37 | +2.2% | 37,400 |
| 2011/03/18 | 1,707 | 1,762 | 1,696 | 1,700 | -6 | -0.4% | 64,800 |
| 2011/03/17 | 1,655 | 1,716 | 1,630 | 1,706 | +34 | +2% | 59,600 |
| 2011/03/16 | 1,600 | 1,672 | 1,590 | 1,672 | +59 | +3.7% | 81,200 |
| 2011/03/15 | 1,660 | 1,664 | 1,580 | 1,613 | -67 | -4% | 82,500 |
| 2011/03/14 | 1,650 | 1,778 | 1,635 | 1,680 | -102 | -5.7% | 42,100 |
| 2011/03/11 | 1,805 | 1,805 | 1,782 | 1,782 | -23 | -1.3% | 67,500 |
| 2011/03/10 | 1,806 | 1,810 | 1,802 | 1,805 | -3 | -0.2% | 19,100 |
| 2011/03/09 | 1,806 | 1,820 | 1,805 | 1,808 | +5 | +0.3% | 23,200 |
| 2011/03/08 | 1,818 | 1,826 | 1,803 | 1,803 | -7 | -0.4% | 21,200 |
| 2011/03/07 | 1,831 | 1,831 | 1,801 | 1,810 | -10 | -0.5% | 23,500 |
| 2011/03/04 | 1,829 | 1,830 | 1,820 | 1,820 | +3 | +0.2% | 13,000 |
| 2011/03/03 | 1,801 | 1,827 | 1,801 | 1,817 | +16 | +0.9% | 14,900 |
| 2011/03/02 | 1,802 | 1,828 | 1,801 | 1,801 | -13 | -0.7% | 21,600 |
| 2011/03/01 | 1,830 | 1,833 | 1,810 | 1,814 | -9 | -0.5% | 18,200 |
| 2011/02/28 | 1,804 | 1,828 | 1,793 | 1,823 | +18 | +1% | 17,600 |
| 2011/02/25 | 1,781 | 1,808 | 1,781 | 1,805 | +17 | +1% | 14,300 |
| 2011/02/24 | 1,777 | 1,809 | 1,777 | 1,788 | -1 | -0.1% | 19,400 |
| 2011/02/23 | 1,806 | 1,815 | 1,789 | 1,789 | -21 | -1.2% | 21,600 |
| 2011/02/22 | 1,815 | 1,829 | 1,804 | 1,810 | -3 | -0.2% | 20,700 |
| 2011/02/21 | 1,800 | 1,816 | 1,800 | 1,813 | +3 | +0.2% | 17,600 |
| 2011/02/18 | 1,801 | 1,818 | 1,794 | 1,810 | +16 | +0.9% | 20,900 |
| 2011/02/17 | 1,750 | 1,806 | 1,743 | 1,794 | +41 | +2.3% | 48,000 |
| 2011/02/16 | 1,751 | 1,756 | 1,751 | 1,753 | +3 | +0.2% | 16,700 |
| 2011/02/15 | 1,736 | 1,752 | 1,736 | 1,750 | +5 | +0.3% | 13,800 |
| 2011/02/14 | 1,747 | 1,750 | 1,740 | 1,745 | ±0 | ±0% | 8,600 |
| 2011/02/10 | 1,745 | 1,747 | 1,740 | 1,745 | ±0 | ±0% | 8,700 |
| 2011/02/09 | 1,743 | 1,745 | 1,726 | 1,745 | +18 | +1% | 15,300 |
| 2011/02/08 | 1,741 | 1,744 | 1,727 | 1,727 | -12 | -0.7% | 19,900 |
| 2011/02/07 | 1,740 | 1,740 | 1,726 | 1,739 | +7 | +0.4% | 16,700 |
| 2011/02/04 | 1,717 | 1,739 | 1,717 | 1,732 | +20 | +1.2% | 21,600 |
| 2011/02/03 | 1,710 | 1,717 | 1,706 | 1,712 | ±0 | ±0% | 8,600 |
| 2011/02/02 | 1,711 | 1,727 | 1,711 | 1,712 | +3 | +0.2% | 20,600 |
| 2011/02/01 | 1,699 | 1,713 | 1,698 | 1,709 | +8 | +0.5% | 15,200 |
| 2011/01/31 | 1,698 | 1,716 | 1,684 | 1,701 | +3 | +0.2% | 22,300 |
| 2011/01/28 | 1,717 | 1,717 | 1,698 | 1,698 | -16 | -0.9% | 19,500 |
| 2011/01/27 | 1,700 | 1,723 | 1,700 | 1,714 | +4 | +0.2% | 14,700 |
| 2011/01/26 | 1,720 | 1,722 | 1,707 | 1,710 | ±0 | ±0% | 10,400 |
| 2011/01/25 | 1,707 | 1,720 | 1,698 | 1,710 | +3 | +0.2% | 23,600 |
| 2011/01/24 | 1,699 | 1,708 | 1,693 | 1,707 | +9 | +0.5% | 21,500 |
| 2011/01/21 | 1,723 | 1,723 | 1,697 | 1,698 | -25 | -1.5% | 41,600 |
| 2011/01/20 | 1,724 | 1,727 | 1,718 | 1,723 | -1 | -0.1% | 19,700 |
| 2011/01/19 | 1,721 | 1,739 | 1,721 | 1,724 | +4 | +0.2% | 19,500 |
| 2011/01/18 | 1,716 | 1,729 | 1,715 | 1,720 | ±0 | ±0% | 16,300 |
| 2011/01/17 | 1,722 | 1,726 | 1,708 | 1,720 | ±0 | ±0% | 26,600 |
| 2011/01/14 | 1,714 | 1,728 | 1,714 | 1,720 | +4 | +0.2% | 23,300 |
3501～
3550
件表示中 / 6996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 | 234,900円 | +1.5% | +10.0% | 1.28% | 32.43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 |
| ゲンキＧＤＣ | 383,000円 | +7.2% | +3.7% | 1.83% | 14.09倍 | 3.96倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リテールＰＴ | 145,700円 | +3.0% | +5.0% | 2.75% | 11.37倍 | 0.74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 |
| ＪＭＨＤ | 263,000円 | +4.5% | +7.3% | 1.67% | 10.81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 |
| ギフトＨＤ | 333,000円 | +26.4% | +21.8% | 0.66% | 30.27倍 | 7.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
