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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,838 | 1,857 | 1,826 | 1,857 | +33 | +1.8% | 26,500 |
| 2010/08/04 | 1,840 | 1,840 | 1,814 | 1,824 | -18 | -1% | 17,500 |
| 2010/08/03 | 1,824 | 1,850 | 1,824 | 1,842 | +22 | +1.2% | 16,400 |
| 2010/08/02 | 1,820 | 1,835 | 1,814 | 1,820 | +9 | +0.5% | 11,900 |
| 2010/07/30 | 1,830 | 1,837 | 1,805 | 1,811 | -19 | -1% | 27,200 |
| 2010/07/29 | 1,829 | 1,852 | 1,829 | 1,830 | -25 | -1.3% | 12,800 |
| 2010/07/28 | 1,855 | 1,865 | 1,835 | 1,855 | +9 | +0.5% | 15,100 |
| 2010/07/27 | 1,830 | 1,848 | 1,823 | 1,846 | +12 | +0.7% | 12,200 |
| 2010/07/26 | 1,830 | 1,839 | 1,825 | 1,834 | -3 | -0.2% | 9,100 |
| 2010/07/23 | 1,832 | 1,848 | 1,821 | 1,837 | +1 | +0.1% | 15,600 |
| 2010/07/22 | 1,829 | 1,859 | 1,822 | 1,836 | +6 | +0.3% | 9,300 |
| 2010/07/21 | 1,853 | 1,853 | 1,830 | 1,830 | -22 | -1.2% | 19,200 |
| 2010/07/20 | 1,840 | 1,861 | 1,815 | 1,852 | +3 | +0.2% | 22,600 |
| 2010/07/16 | 1,853 | 1,883 | 1,846 | 1,849 | -5 | -0.3% | 12,900 |
| 2010/07/15 | 1,864 | 1,872 | 1,852 | 1,854 | -13 | -0.7% | 16,800 |
| 2010/07/14 | 1,852 | 1,884 | 1,852 | 1,867 | +5 | +0.3% | 17,700 |
| 2010/07/13 | 1,900 | 1,900 | 1,862 | 1,862 | -23 | -1.2% | 16,100 |
| 2010/07/12 | 1,891 | 1,898 | 1,881 | 1,885 | -3 | -0.2% | 10,100 |
| 2010/07/09 | 1,902 | 1,902 | 1,881 | 1,888 | -4 | -0.2% | 11,800 |
| 2010/07/08 | 1,889 | 1,902 | 1,879 | 1,892 | +17 | +0.9% | 26,300 |
| 2010/07/07 | 1,872 | 1,879 | 1,866 | 1,875 | -8 | -0.4% | 11,000 |
| 2010/07/06 | 1,884 | 1,884 | 1,857 | 1,883 | +3 | +0.2% | 26,100 |
| 2010/07/05 | 1,842 | 1,885 | 1,835 | 1,880 | +28 | +1.5% | 16,200 |
| 2010/07/02 | 1,857 | 1,857 | 1,840 | 1,852 | -4 | -0.2% | 16,600 |
| 2010/07/01 | 1,875 | 1,881 | 1,845 | 1,856 | -19 | -1% | 14,900 |
| 2010/06/30 | 1,857 | 1,885 | 1,850 | 1,875 | +10 | +0.5% | 22,800 |
| 2010/06/29 | 1,879 | 1,879 | 1,855 | 1,865 | -11 | -0.6% | 18,200 |
| 2010/06/28 | 1,866 | 1,881 | 1,863 | 1,876 | +13 | +0.7% | 19,600 |
| 2010/06/25 | 1,806 | 1,871 | 1,806 | 1,863 | +21 | +1.1% | 23,200 |
| 2010/06/24 | 1,833 | 1,852 | 1,815 | 1,842 | -10 | -0.5% | 13,800 |
| 2010/06/23 | 1,853 | 1,883 | 1,840 | 1,852 | -38 | -2% | 21,600 |
| 2010/06/22 | 1,890 | 1,894 | 1,860 | 1,890 | -1 | -0.1% | 18,800 |
| 2010/06/21 | 1,889 | 1,894 | 1,862 | 1,891 | +7 | +0.4% | 27,600 |
| 2010/06/18 | 1,869 | 1,886 | 1,869 | 1,884 | -1 | -0.1% | 13,500 |
| 2010/06/17 | 1,881 | 1,890 | 1,880 | 1,885 | -3 | -0.2% | 10,600 |
| 2010/06/16 | 1,893 | 1,893 | 1,877 | 1,888 | +1 | +0.1% | 16,900 |
| 2010/06/15 | 1,864 | 1,888 | 1,860 | 1,887 | +9 | +0.5% | 9,300 |
| 2010/06/14 | 1,885 | 1,885 | 1,864 | 1,878 | -3 | -0.2% | 9,100 |
| 2010/06/11 | 1,840 | 1,892 | 1,823 | 1,881 | +39 | +2.1% | 61,600 |
| 2010/06/10 | 1,820 | 1,846 | 1,807 | 1,842 | +29 | +1.6% | 22,500 |
| 2010/06/09 | 1,800 | 1,825 | 1,792 | 1,813 | +2 | +0.1% | 12,500 |
| 2010/06/08 | 1,790 | 1,820 | 1,784 | 1,811 | +17 | +0.9% | 13,200 |
| 2010/06/07 | 1,815 | 1,828 | 1,790 | 1,794 | -32 | -1.8% | 11,600 |
| 2010/06/04 | 1,825 | 1,832 | 1,815 | 1,826 | -8 | -0.4% | 15,700 |
| 2010/06/03 | 1,811 | 1,839 | 1,809 | 1,834 | +30 | +1.7% | 17,400 |
| 2010/06/02 | 1,800 | 1,807 | 1,800 | 1,804 | +1 | +0.1% | 20,500 |
| 2010/06/01 | 1,822 | 1,822 | 1,801 | 1,803 | -4 | -0.2% | 9,900 |
| 2010/05/31 | 1,781 | 1,813 | 1,780 | 1,807 | +42 | +2.4% | 18,500 |
| 2010/05/28 | 1,777 | 1,798 | 1,762 | 1,765 | -2 | -0.1% | 33,100 |
| 2010/05/27 | 1,775 | 1,779 | 1,759 | 1,767 | -32 | -1.8% | 33,700 |
3501～
3550
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
