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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,899 | 1,899 | 1,850 | 1,850 | -53 | -2.8% | 18,600 |
| 2009/05/15 | 1,859 | 1,910 | 1,859 | 1,903 | +44 | +2.4% | 13,500 |
| 2009/05/14 | 1,880 | 1,909 | 1,858 | 1,859 | -49 | -2.6% | 15,000 |
| 2009/05/13 | 1,908 | 1,910 | 1,884 | 1,908 | +12 | +0.6% | 15,200 |
| 2009/05/12 | 1,890 | 1,910 | 1,882 | 1,896 | +7 | +0.4% | 12,000 |
| 2009/05/11 | 1,905 | 1,907 | 1,875 | 1,889 | -17 | -0.9% | 12,400 |
| 2009/05/08 | 1,881 | 1,908 | 1,871 | 1,906 | +45 | +2.4% | 12,100 |
| 2009/05/07 | 1,834 | 1,881 | 1,830 | 1,861 | +43 | +2.4% | 26,400 |
| 2009/05/01 | 1,843 | 1,849 | 1,812 | 1,818 | -1 | -0.1% | 15,800 |
| 2009/04/30 | 1,803 | 1,849 | 1,802 | 1,819 | +29 | +1.6% | 22,000 |
| 2009/04/28 | 1,823 | 1,824 | 1,790 | 1,790 | -13 | -0.7% | 20,500 |
| 2009/04/27 | 1,827 | 1,830 | 1,801 | 1,803 | -7 | -0.4% | 13,300 |
| 2009/04/24 | 1,824 | 1,849 | 1,810 | 1,810 | -44 | -2.4% | 19,800 |
| 2009/04/23 | 1,834 | 1,910 | 1,804 | 1,854 | +38 | +2.1% | 34,300 |
| 2009/04/22 | 1,842 | 1,844 | 1,803 | 1,816 | -25 | -1.4% | 20,800 |
| 2009/04/21 | 1,827 | 1,850 | 1,801 | 1,841 | -5 | -0.3% | 28,400 |
| 2009/04/20 | 1,851 | 1,851 | 1,831 | 1,846 | +16 | +0.9% | 14,000 |
| 2009/04/17 | 1,842 | 1,871 | 1,830 | 1,830 | -11 | -0.6% | 6,400 |
| 2009/04/16 | 1,850 | 1,885 | 1,836 | 1,841 | -8 | -0.4% | 21,300 |
| 2009/04/15 | 1,840 | 1,852 | 1,824 | 1,849 | +39 | +2.2% | 13,800 |
| 2009/04/14 | 1,822 | 1,842 | 1,810 | 1,810 | -30 | -1.6% | 14,500 |
| 2009/04/13 | 1,820 | 1,845 | 1,820 | 1,840 | +12 | +0.7% | 7,900 |
| 2009/04/10 | 1,879 | 1,879 | 1,822 | 1,828 | -21 | -1.1% | 9,400 |
| 2009/04/09 | 1,805 | 1,849 | 1,805 | 1,849 | +31 | +1.7% | 26,500 |
| 2009/04/08 | 1,832 | 1,845 | 1,818 | 1,818 | -27 | -1.5% | 14,500 |
| 2009/04/07 | 1,897 | 1,897 | 1,832 | 1,845 | -52 | -2.7% | 20,600 |
| 2009/04/06 | 1,913 | 1,940 | 1,872 | 1,897 | -14 | -0.7% | 14,700 |
| 2009/04/03 | 1,923 | 1,942 | 1,890 | 1,911 | -32 | -1.6% | 12,800 |
| 2009/04/02 | 1,908 | 1,943 | 1,900 | 1,943 | +38 | +2% | 19,400 |
| 2009/04/01 | 1,898 | 1,913 | 1,885 | 1,905 | +6 | +0.3% | 9,400 |
| 2009/03/31 | 1,892 | 1,919 | 1,873 | 1,899 | -52 | -2.7% | 27,700 |
| 2009/03/30 | 1,974 | 1,994 | 1,951 | 1,951 | -43 | -2.2% | 20,400 |
| 2009/03/27 | 1,950 | 1,999 | 1,950 | 1,994 | +45 | +2.3% | 33,800 |
| 2009/03/26 | 1,926 | 1,954 | 1,851 | 1,949 | -20 | -1% | 47,100 |
| 2009/03/25 | 1,980 | 1,987 | 1,944 | 1,969 | -29 | -1.5% | 83,500 |
| 2009/03/24 | 1,990 | 1,998 | 1,959 | 1,998 | +10 | +0.5% | 52,500 |
| 2009/03/23 | 1,980 | 1,988 | 1,949 | 1,988 | +20 | +1% | 51,700 |
| 2009/03/19 | 1,982 | 1,982 | 1,950 | 1,968 | +12 | +0.6% | 14,800 |
| 2009/03/18 | 1,936 | 1,998 | 1,930 | 1,956 | -14 | -0.7% | 31,100 |
| 2009/03/17 | 1,955 | 2,010 | 1,955 | 1,970 | +25 | +1.3% | 44,600 |
| 2009/03/16 | 1,893 | 1,948 | 1,893 | 1,945 | +49 | +2.6% | 34,400 |
| 2009/03/13 | 1,860 | 1,896 | 1,860 | 1,896 | +38 | +2% | 56,800 |
| 2009/03/12 | 1,877 | 1,877 | 1,851 | 1,858 | -12 | -0.6% | 14,700 |
| 2009/03/11 | 1,830 | 1,880 | 1,830 | 1,870 | +13 | +0.7% | 19,200 |
| 2009/03/10 | 1,851 | 1,858 | 1,848 | 1,857 | -17 | -0.9% | 6,500 |
| 2009/03/09 | 1,851 | 1,879 | 1,844 | 1,874 | +23 | +1.2% | 10,700 |
| 2009/03/06 | 1,850 | 1,880 | 1,820 | 1,851 | +16 | +0.9% | 30,600 |
| 2009/03/05 | 1,850 | 1,874 | 1,829 | 1,835 | +25 | +1.4% | 29,300 |
| 2009/03/04 | 1,775 | 1,814 | 1,775 | 1,810 | +20 | +1.1% | 14,900 |
| 2009/03/03 | 1,762 | 1,790 | 1,755 | 1,790 | -9 | -0.5% | 11,800 |
3801～
3850
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 | 214,600円 | 0.0% | -9.6% | 1.12% | 50.36倍 | 2.28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 | 201,200円 | -1.4% | -44.1% | 2.88% | 31.69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 | 119,200円 | +4.0% | +258.8% | 0.00% | 112.24倍 | 26.23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 | 220,000円 | +6.9% | +16.6% | 0.45% | 71.24倍 | 4.35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 | 146,300円 | +50.0% | +64.2% | 2.32% | 10.95倍 | 1.01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
