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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 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 |
| 2009/12/24 | 1,956 | 1,969 | 1,953 | 1,966 | +10 | +0.5% | 5,900 |
| 2009/12/22 | 1,979 | 1,979 | 1,956 | 1,956 | -6 | -0.3% | 13,400 |
| 2009/12/21 | 1,984 | 1,985 | 1,962 | 1,962 | -13 | -0.7% | 20,900 |
| 2009/12/18 | 1,945 | 1,983 | 1,945 | 1,975 | +7 | +0.4% | 19,000 |
| 2009/12/17 | 1,972 | 1,985 | 1,966 | 1,968 | -16 | -0.8% | 13,000 |
| 2009/12/16 | 1,975 | 1,998 | 1,972 | 1,984 | +31 | +1.6% | 31,100 |
| 2009/12/15 | 1,935 | 1,959 | 1,935 | 1,953 | +6 | +0.3% | 15,900 |
| 2009/12/14 | 1,959 | 1,959 | 1,932 | 1,947 | -6 | -0.3% | 16,500 |
| 2009/12/11 | 1,959 | 1,960 | 1,947 | 1,953 | -7 | -0.4% | 32,900 |
| 2009/12/10 | 1,960 | 1,962 | 1,943 | 1,960 | -2 | -0.1% | 16,000 |
| 2009/12/09 | 1,946 | 1,967 | 1,946 | 1,962 | +17 | +0.9% | 13,900 |
| 2009/12/08 | 1,970 | 1,986 | 1,945 | 1,945 | -27 | -1.4% | 23,700 |
| 2009/12/07 | 1,970 | 1,988 | 1,969 | 1,972 | +6 | +0.3% | 11,600 |
| 2009/12/04 | 1,980 | 1,980 | 1,961 | 1,966 | -17 | -0.9% | 16,400 |
| 2009/12/03 | 1,948 | 1,985 | 1,948 | 1,983 | +45 | +2.3% | 31,600 |
| 2009/12/02 | 1,970 | 1,979 | 1,930 | 1,938 | -72 | -3.6% | 49,400 |
| 2009/12/01 | 1,995 | 2,010 | 1,984 | 2,010 | +11 | +0.6% | 33,600 |
| 2009/11/30 | 1,916 | 1,999 | 1,911 | 1,999 | +71 | +3.7% | 42,500 |
| 2009/11/27 | 1,910 | 1,952 | 1,910 | 1,928 | -6 | -0.3% | 18,800 |
| 2009/11/26 | 1,927 | 1,945 | 1,927 | 1,934 | -11 | -0.6% | 12,300 |
| 2009/11/25 | 1,967 | 1,967 | 1,933 | 1,945 | -17 | -0.9% | 20,200 |
| 2009/11/24 | 1,999 | 1,999 | 1,953 | 1,962 | -37 | -1.9% | 27,800 |
| 2009/11/20 | 1,986 | 1,999 | 1,986 | 1,999 | +12 | +0.6% | 23,200 |
| 2009/11/19 | 1,990 | 1,999 | 1,982 | 1,987 | -8 | -0.4% | 11,100 |
| 2009/11/18 | 1,985 | 1,998 | 1,978 | 1,995 | +9 | +0.5% | 19,800 |
| 2009/11/17 | 1,983 | 1,992 | 1,974 | 1,986 | -9 | -0.5% | 11,100 |
| 2009/11/16 | 1,985 | 1,999 | 1,984 | 1,995 | -4 | -0.2% | 15,000 |
| 2009/11/13 | 1,981 | 1,999 | 1,973 | 1,999 | +19 | +1% | 14,200 |
| 2009/11/12 | 1,969 | 1,988 | 1,965 | 1,980 | +13 | +0.7% | 23,100 |
| 2009/11/11 | 1,981 | 1,999 | 1,966 | 1,967 | -17 | -0.9% | 8,000 |
| 2009/11/10 | 1,986 | 1,996 | 1,984 | 1,984 | -1 | -0.1% | 14,600 |
| 2009/11/09 | 1,992 | 1,992 | 1,960 | 1,985 | +14 | +0.7% | 13,400 |
| 2009/11/06 | 1,996 | 1,996 | 1,966 | 1,971 | -27 | -1.4% | 11,600 |
| 2009/11/05 | 1,996 | 2,000 | 1,983 | 1,998 | +1 | +0.1% | 13,300 |
| 2009/11/04 | 1,975 | 1,997 | 1,972 | 1,997 | +3 | +0.2% | 14,100 |
| 2009/11/02 | 1,960 | 1,997 | 1,960 | 1,994 | +14 | +0.7% | 17,300 |
| 2009/10/30 | 1,995 | 2,005 | 1,980 | 1,980 | -5 | -0.3% | 25,600 |
| 2009/10/29 | 1,956 | 1,991 | 1,955 | 1,985 | +5 | +0.3% | 24,200 |
| 2009/10/28 | 1,990 | 1,990 | 1,958 | 1,980 | +16 | +0.8% | 20,100 |
| 2009/10/27 | 2,005 | 2,005 | 1,955 | 1,964 | -41 | -2% | 29,400 |
| 2009/10/26 | 1,955 | 2,005 | 1,955 | 2,005 | +47 | +2.4% | 23,200 |
| 2009/10/23 | 2,005 | 2,005 | 1,955 | 1,958 | -36 | -1.8% | 18,100 |
| 2009/10/22 | 1,984 | 1,994 | 1,958 | 1,994 | -21 | -1% | 17,300 |
| 2009/10/21 | 2,005 | 2,015 | 1,986 | 2,015 | +15 | +0.8% | 23,100 |
3801～
3850
件表示中 / 6996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 | 236,700円 | +1.5% | +10.0% | 1.27% | 32.68倍 | 2.20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 |
| ゲンキＧＤＣ | 384,500円 | +7.2% | +3.7% | 1.82% | 14.15倍 | 3.98倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リテールＰＴ | 142,100円 | +3.0% | +5.0% | 2.81% | 11.09倍 | 0.72倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 264,300円 | +4.5% | +7.3% | 1.66% | 10.86倍 | 1.60倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ギフトＨＤ | 333,500円 | +26.4% | +21.8% | 0.66% | 30.32倍 | 7.09倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
