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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,960 | 1,982 | 1,960 | 1,979 | -3 | -0.2% | 8,200 |
| 2009/07/27 | 1,975 | 1,982 | 1,967 | 1,982 | +8 | +0.4% | 14,600 |
| 2009/07/24 | 1,975 | 1,979 | 1,957 | 1,974 | +24 | +1.2% | 12,500 |
| 2009/07/23 | 1,969 | 1,980 | 1,950 | 1,950 | -17 | -0.9% | 19,600 |
| 2009/07/22 | 1,949 | 1,969 | 1,937 | 1,967 | +18 | +0.9% | 24,400 |
| 2009/07/21 | 1,939 | 1,960 | 1,922 | 1,949 | +34 | +1.8% | 24,900 |
| 2009/07/17 | 1,903 | 1,920 | 1,889 | 1,915 | +33 | +1.8% | 12,400 |
| 2009/07/16 | 1,898 | 1,908 | 1,882 | 1,882 | ±0 | ±0% | 12,900 |
| 2009/07/15 | 1,900 | 1,900 | 1,876 | 1,882 | +7 | +0.4% | 14,800 |
| 2009/07/14 | 1,907 | 1,909 | 1,870 | 1,875 | -2 | -0.1% | 25,400 |
| 2009/07/13 | 1,900 | 1,904 | 1,875 | 1,877 | -23 | -1.2% | 11,600 |
| 2009/07/10 | 1,892 | 1,904 | 1,886 | 1,900 | +15 | +0.8% | 14,200 |
| 2009/07/09 | 1,885 | 1,900 | 1,881 | 1,885 | -15 | -0.8% | 14,200 |
| 2009/07/08 | 1,900 | 1,918 | 1,889 | 1,900 | -20 | -1% | 13,500 |
| 2009/07/07 | 1,903 | 1,920 | 1,900 | 1,920 | +17 | +0.9% | 9,300 |
| 2009/07/06 | 1,932 | 1,932 | 1,897 | 1,903 | +13 | +0.7% | 19,100 |
| 2009/07/03 | 1,900 | 1,908 | 1,886 | 1,890 | -11 | -0.6% | 20,400 |
| 2009/07/02 | 1,949 | 1,949 | 1,901 | 1,901 | -19 | -1% | 17,100 |
| 2009/07/01 | 1,921 | 1,940 | 1,914 | 1,920 | ±0 | ±0% | 15,000 |
| 2009/06/30 | 1,920 | 1,946 | 1,920 | 1,920 | -30 | -1.5% | 12,600 |
| 2009/06/29 | 1,924 | 1,964 | 1,924 | 1,950 | -4 | -0.2% | 13,400 |
| 2009/06/26 | 1,974 | 1,974 | 1,920 | 1,954 | +8 | +0.4% | 16,500 |
| 2009/06/25 | 1,929 | 1,960 | 1,920 | 1,946 | +60 | +3.2% | 29,900 |
| 2009/06/24 | 1,899 | 1,911 | 1,884 | 1,886 | +15 | +0.8% | 11,600 |
| 2009/06/23 | 1,919 | 1,919 | 1,866 | 1,871 | -39 | -2% | 34,200 |
| 2009/06/22 | 1,890 | 1,932 | 1,876 | 1,910 | +9 | +0.5% | 31,900 |
| 2009/06/19 | 1,950 | 1,965 | 1,901 | 1,901 | -45 | -2.3% | 30,000 |
| 2009/06/18 | 1,931 | 1,947 | 1,913 | 1,946 | +32 | +1.7% | 6,200 |
| 2009/06/17 | 1,903 | 1,946 | 1,901 | 1,914 | +8 | +0.4% | 12,300 |
| 2009/06/16 | 1,957 | 1,980 | 1,906 | 1,906 | -81 | -4.1% | 29,200 |
| 2009/06/15 | 1,965 | 1,994 | 1,965 | 1,987 | +9 | +0.5% | 18,400 |
| 2009/06/12 | 1,978 | 1,980 | 1,920 | 1,978 | +30 | +1.5% | 32,300 |
| 2009/06/11 | 1,948 | 1,952 | 1,942 | 1,948 | +2 | +0.1% | 8,200 |
| 2009/06/10 | 1,904 | 1,949 | 1,903 | 1,946 | +25 | +1.3% | 20,600 |
| 2009/06/09 | 1,940 | 1,940 | 1,900 | 1,921 | ±0 | ±0% | 9,600 |
| 2009/06/08 | 1,919 | 1,941 | 1,919 | 1,921 | -9 | -0.5% | 10,300 |
| 2009/06/05 | 1,945 | 1,946 | 1,913 | 1,930 | +13 | +0.7% | 7,700 |
| 2009/06/04 | 1,903 | 1,949 | 1,903 | 1,917 | +14 | +0.7% | 12,500 |
| 2009/06/03 | 1,922 | 1,935 | 1,903 | 1,903 | -18 | -0.9% | 8,800 |
| 2009/06/02 | 1,913 | 1,929 | 1,890 | 1,921 | +38 | +2% | 14,900 |
| 2009/06/01 | 1,915 | 1,915 | 1,880 | 1,883 | -2 | -0.1% | 16,000 |
| 2009/05/29 | 1,921 | 1,921 | 1,881 | 1,885 | -36 | -1.9% | 21,900 |
| 2009/05/28 | 1,940 | 1,946 | 1,903 | 1,921 | -7 | -0.4% | 14,100 |
| 2009/05/27 | 1,945 | 1,958 | 1,928 | 1,928 | -16 | -0.8% | 13,600 |
| 2009/05/26 | 1,937 | 1,945 | 1,925 | 1,944 | +16 | +0.8% | 11,600 |
| 2009/05/25 | 1,921 | 1,956 | 1,918 | 1,928 | +8 | +0.4% | 10,000 |
| 2009/05/22 | 1,918 | 1,948 | 1,901 | 1,920 | +2 | +0.1% | 10,700 |
| 2009/05/21 | 1,958 | 1,958 | 1,912 | 1,918 | -42 | -2.1% | 17,600 |
| 2009/05/20 | 1,911 | 1,960 | 1,870 | 1,960 | +50 | +2.6% | 22,200 |
| 2009/05/19 | 1,861 | 1,910 | 1,861 | 1,910 | +60 | +3.2% | 15,700 |
3751～
3800
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 | 213,500円 | 0.0% | -9.6% | 1.12% | 50.11倍 | 2.27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 | 200,500円 | -1.4% | -44.1% | 2.89% | 31.58倍 | 0.33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 | 120,000円 | +4.0% | +258.8% | 0.00% | 112.99倍 | 26.41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 | 220,800円 | +6.9% | +16.6% | 0.45% | 71.50倍 | 4.37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 | 146,400円 | +50.0% | +64.2% | 2.32% | 10.96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
