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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,821 | 1,840 | 1,750 | 1,799 | -32 | -1.7% | 44,700 |
| 2010/05/25 | 1,850 | 1,851 | 1,828 | 1,831 | -25 | -1.3% | 32,600 |
| 2010/05/24 | 1,860 | 1,885 | 1,853 | 1,856 | -9 | -0.5% | 30,200 |
| 2010/05/21 | 1,879 | 1,880 | 1,860 | 1,865 | -15 | -0.8% | 43,400 |
| 2010/05/20 | 1,869 | 1,883 | 1,868 | 1,880 | +11 | +0.6% | 30,500 |
| 2010/05/19 | 1,876 | 1,884 | 1,863 | 1,869 | -10 | -0.5% | 24,500 |
| 2010/05/18 | 1,875 | 1,883 | 1,874 | 1,879 | +2 | +0.1% | 13,700 |
| 2010/05/17 | 1,888 | 1,888 | 1,873 | 1,877 | -7 | -0.4% | 22,900 |
| 2010/05/14 | 1,891 | 1,895 | 1,884 | 1,884 | -9 | -0.5% | 19,600 |
| 2010/05/13 | 1,899 | 1,901 | 1,893 | 1,893 | -2 | -0.1% | 17,200 |
| 2010/05/12 | 1,895 | 1,900 | 1,893 | 1,895 | ±0 | ±0% | 13,600 |
| 2010/05/11 | 1,900 | 1,900 | 1,890 | 1,895 | -5 | -0.3% | 16,300 |
| 2010/05/10 | 1,886 | 1,900 | 1,883 | 1,900 | +10 | +0.5% | 24,000 |
| 2010/05/07 | 1,900 | 1,925 | 1,883 | 1,890 | -12 | -0.6% | 36,400 |
| 2010/05/06 | 1,900 | 1,912 | 1,895 | 1,902 | -31 | -1.6% | 30,500 |
| 2010/04/30 | 1,907 | 1,936 | 1,900 | 1,933 | +43 | +2.3% | 44,700 |
| 2010/04/28 | 1,910 | 1,910 | 1,886 | 1,890 | -27 | -1.4% | 28,800 |
| 2010/04/27 | 1,914 | 1,917 | 1,899 | 1,917 | +3 | +0.2% | 26,000 |
| 2010/04/26 | 1,891 | 1,914 | 1,891 | 1,914 | +24 | +1.3% | 42,900 |
| 2010/04/23 | 1,881 | 1,902 | 1,881 | 1,890 | +9 | +0.5% | 20,300 |
| 2010/04/22 | 1,891 | 1,891 | 1,876 | 1,881 | -23 | -1.2% | 28,300 |
| 2010/04/21 | 1,886 | 1,905 | 1,882 | 1,904 | +21 | +1.1% | 28,900 |
| 2010/04/20 | 1,876 | 1,886 | 1,872 | 1,883 | +7 | +0.4% | 25,100 |
| 2010/04/19 | 1,890 | 1,894 | 1,876 | 1,876 | -23 | -1.2% | 35,600 |
| 2010/04/16 | 1,903 | 1,910 | 1,896 | 1,899 | -4 | -0.2% | 11,900 |
| 2010/04/15 | 1,912 | 1,912 | 1,903 | 1,903 | -2 | -0.1% | 17,100 |
| 2010/04/14 | 1,895 | 1,913 | 1,895 | 1,905 | -2 | -0.1% | 19,500 |
| 2010/04/13 | 1,914 | 1,914 | 1,899 | 1,907 | -1 | -0.1% | 21,900 |
| 2010/04/12 | 1,908 | 1,917 | 1,908 | 1,908 | -5 | -0.3% | 12,200 |
| 2010/04/09 | 1,902 | 1,913 | 1,901 | 1,913 | +11 | +0.6% | 20,500 |
| 2010/04/08 | 1,903 | 1,908 | 1,902 | 1,902 | -1 | -0.1% | 15,500 |
| 2010/04/07 | 1,912 | 1,914 | 1,902 | 1,903 | ±0 | ±0% | 14,100 |
| 2010/04/06 | 1,925 | 1,925 | 1,903 | 1,903 | -12 | -0.6% | 21,400 |
| 2010/04/05 | 1,906 | 1,915 | 1,902 | 1,915 | +6 | +0.3% | 25,500 |
| 2010/04/02 | 1,929 | 1,929 | 1,905 | 1,909 | +2 | +0.1% | 16,900 |
| 2010/04/01 | 1,927 | 1,927 | 1,903 | 1,907 | -7 | -0.4% | 23,600 |
| 2010/03/31 | 1,903 | 1,928 | 1,902 | 1,914 | +7 | +0.4% | 35,000 |
| 2010/03/30 | 1,901 | 1,916 | 1,901 | 1,907 | -9 | -0.5% | 33,300 |
| 2010/03/29 | 1,900 | 1,920 | 1,891 | 1,916 | -34 | -1.7% | 51,300 |
| 2010/03/26 | 1,951 | 1,956 | 1,930 | 1,950 | ±0 | ±0% | 124,000 |
| 2010/03/25 | 1,949 | 1,953 | 1,946 | 1,950 | -5 | -0.3% | 44,400 |
| 2010/03/24 | 1,945 | 1,955 | 1,945 | 1,955 | +3 | +0.2% | 32,200 |
| 2010/03/23 | 1,948 | 1,955 | 1,945 | 1,952 | +7 | +0.4% | 27,700 |
| 2010/03/19 | 1,935 | 1,945 | 1,931 | 1,945 | +11 | +0.6% | 24,300 |
| 2010/03/18 | 1,949 | 1,949 | 1,934 | 1,934 | -9 | -0.5% | 14,300 |
| 2010/03/17 | 1,950 | 1,950 | 1,940 | 1,943 | +1 | +0.1% | 19,000 |
| 2010/03/16 | 1,949 | 1,949 | 1,940 | 1,942 | ±0 | ±0% | 15,100 |
| 2010/03/15 | 1,938 | 1,943 | 1,934 | 1,942 | +8 | +0.4% | 15,700 |
| 2010/03/12 | 1,929 | 1,936 | 1,927 | 1,934 | +5 | +0.3% | 29,700 |
| 2010/03/11 | 1,929 | 1,929 | 1,915 | 1,929 | +16 | +0.8% | 6,300 |
3551～
3600
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
