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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,920 | 1,931 | 1,913 | 1,913 | -12 | -0.6% | 8,600 |
| 2010/03/09 | 1,921 | 1,938 | 1,921 | 1,925 | +5 | +0.3% | 14,700 |
| 2010/03/08 | 1,929 | 1,930 | 1,911 | 1,920 | -8 | -0.4% | 15,000 |
| 2010/03/05 | 1,923 | 1,940 | 1,921 | 1,928 | +20 | +1% | 23,500 |
| 2010/03/04 | 1,915 | 1,926 | 1,901 | 1,908 | -12 | -0.6% | 21,400 |
| 2010/03/03 | 1,926 | 1,926 | 1,906 | 1,920 | -6 | -0.3% | 20,200 |
| 2010/03/02 | 1,919 | 1,929 | 1,910 | 1,926 | +9 | +0.5% | 27,800 |
| 2010/03/01 | 1,920 | 1,927 | 1,913 | 1,917 | +10 | +0.5% | 11,500 |
| 2010/02/26 | 1,889 | 1,918 | 1,888 | 1,907 | +19 | +1% | 26,300 |
| 2010/02/25 | 1,888 | 1,890 | 1,876 | 1,888 | +12 | +0.6% | 13,800 |
| 2010/02/24 | 1,886 | 1,900 | 1,873 | 1,876 | -26 | -1.4% | 21,600 |
| 2010/02/23 | 1,928 | 1,928 | 1,882 | 1,902 | -8 | -0.4% | 25,600 |
| 2010/02/22 | 1,903 | 1,939 | 1,900 | 1,910 | +8 | +0.4% | 36,600 |
| 2010/02/19 | 1,902 | 1,903 | 1,887 | 1,902 | +7 | +0.4% | 18,400 |
| 2010/02/18 | 1,892 | 1,905 | 1,892 | 1,895 | +4 | +0.2% | 7,200 |
| 2010/02/17 | 1,871 | 1,914 | 1,871 | 1,891 | +16 | +0.9% | 19,300 |
| 2010/02/16 | 1,878 | 1,879 | 1,870 | 1,875 | +4 | +0.2% | 8,700 |
| 2010/02/15 | 1,885 | 1,886 | 1,871 | 1,871 | -13 | -0.7% | 9,500 |
| 2010/02/12 | 1,877 | 1,886 | 1,860 | 1,884 | +8 | +0.4% | 24,900 |
| 2010/02/10 | 1,888 | 1,890 | 1,876 | 1,876 | -5 | -0.3% | 25,900 |
| 2010/02/09 | 1,890 | 1,891 | 1,871 | 1,881 | -15 | -0.8% | 28,000 |
| 2010/02/08 | 1,908 | 1,908 | 1,890 | 1,896 | -18 | -0.9% | 23,300 |
| 2010/02/05 | 1,920 | 1,930 | 1,912 | 1,914 | -16 | -0.8% | 21,700 |
| 2010/02/04 | 1,930 | 1,930 | 1,925 | 1,930 | +5 | +0.3% | 17,900 |
| 2010/02/03 | 1,927 | 1,930 | 1,924 | 1,925 | -2 | -0.1% | 15,200 |
| 2010/02/02 | 1,930 | 1,934 | 1,916 | 1,927 | -26 | -1.3% | 17,200 |
| 2010/02/01 | 1,930 | 1,963 | 1,915 | 1,953 | +23 | +1.2% | 30,300 |
| 2010/01/29 | 1,948 | 1,950 | 1,930 | 1,930 | -8 | -0.4% | 23,100 |
| 2010/01/28 | 1,940 | 1,948 | 1,937 | 1,938 | +1 | +0.1% | 8,800 |
| 2010/01/27 | 1,945 | 1,952 | 1,936 | 1,937 | -4 | -0.2% | 23,100 |
| 2010/01/26 | 1,960 | 1,967 | 1,941 | 1,941 | -18 | -0.9% | 22,700 |
| 2010/01/25 | 1,968 | 1,974 | 1,955 | 1,959 | -1 | -0.1% | 12,200 |
| 2010/01/22 | 1,968 | 1,970 | 1,950 | 1,960 | -8 | -0.4% | 19,200 |
| 2010/01/21 | 1,955 | 1,976 | 1,955 | 1,968 | +2 | +0.1% | 22,300 |
| 2010/01/20 | 1,964 | 1,974 | 1,957 | 1,966 | +2 | +0.1% | 15,000 |
| 2010/01/19 | 1,977 | 1,978 | 1,960 | 1,964 | -2 | -0.1% | 9,900 |
| 2010/01/18 | 1,970 | 1,977 | 1,957 | 1,966 | -3 | -0.2% | 11,900 |
| 2010/01/15 | 1,980 | 1,980 | 1,961 | 1,969 | -9 | -0.5% | 17,700 |
| 2010/01/14 | 1,958 | 1,978 | 1,950 | 1,978 | +15 | +0.8% | 15,000 |
| 2010/01/13 | 1,979 | 1,985 | 1,962 | 1,963 | -16 | -0.8% | 16,800 |
| 2010/01/12 | 1,970 | 1,987 | 1,955 | 1,979 | +24 | +1.2% | 17,500 |
| 2010/01/08 | 1,959 | 1,968 | 1,950 | 1,955 | -3 | -0.2% | 18,900 |
| 2010/01/07 | 1,943 | 1,958 | 1,943 | 1,958 | +11 | +0.6% | 14,500 |
| 2010/01/06 | 1,958 | 1,958 | 1,941 | 1,947 | +6 | +0.3% | 13,700 |
| 2010/01/05 | 1,960 | 1,963 | 1,941 | 1,941 | -14 | -0.7% | 18,000 |
| 2010/01/04 | 1,930 | 1,958 | 1,930 | 1,955 | +15 | +0.8% | 8,500 |
| 2009/12/30 | 1,960 | 1,960 | 1,940 | 1,940 | -20 | -1% | 15,700 |
| 2009/12/29 | 1,953 | 1,960 | 1,938 | 1,960 | +7 | +0.4% | 13,700 |
| 2009/12/28 | 1,958 | 1,968 | 1,953 | 1,953 | -4 | -0.2% | 9,900 |
| 2009/12/25 | 1,966 | 1,975 | 1,955 | 1,957 | -9 | -0.5% | 11,600 |
3601～
3650
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
