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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,975 | 2,005 | 1,975 | 2,000 | +5 | +0.3% | 14,000 |
| 2009/10/19 | 2,005 | 2,005 | 1,980 | 1,995 | +7 | +0.4% | 14,900 |
| 2009/10/16 | 2,005 | 2,005 | 1,973 | 1,988 | -12 | -0.6% | 9,200 |
| 2009/10/15 | 1,991 | 2,015 | 1,986 | 2,000 | +10 | +0.5% | 16,500 |
| 2009/10/14 | 1,990 | 1,990 | 1,955 | 1,990 | -1 | -0.1% | 21,900 |
| 2009/10/13 | 1,950 | 2,000 | 1,950 | 1,991 | +25 | +1.3% | 10,300 |
| 2009/10/09 | 1,973 | 1,977 | 1,950 | 1,966 | +15 | +0.8% | 10,500 |
| 2009/10/08 | 1,954 | 1,963 | 1,951 | 1,951 | -29 | -1.5% | 13,100 |
| 2009/10/07 | 1,936 | 1,980 | 1,936 | 1,980 | +24 | +1.2% | 12,700 |
| 2009/10/06 | 1,947 | 1,970 | 1,928 | 1,956 | -2 | -0.1% | 14,500 |
| 2009/10/05 | 1,958 | 1,976 | 1,947 | 1,958 | -10 | -0.5% | 15,700 |
| 2009/10/02 | 1,963 | 1,979 | 1,952 | 1,968 | -22 | -1.1% | 20,100 |
| 2009/10/01 | 1,990 | 1,990 | 1,980 | 1,990 | -15 | -0.7% | 16,200 |
| 2009/09/30 | 1,985 | 2,005 | 1,985 | 2,005 | ±0 | ±0% | 18,000 |
| 2009/09/29 | 2,010 | 2,010 | 1,986 | 2,005 | -5 | -0.2% | 18,000 |
| 2009/09/28 | 1,989 | 2,010 | 1,971 | 2,010 | +20 | +1% | 25,600 |
| 2009/09/25 | 2,005 | 2,010 | 1,988 | 1,990 | -80 | -3.9% | 52,400 |
| 2009/09/24 | 2,045 | 2,070 | 2,025 | 2,070 | +25 | +1.2% | 106,000 |
| 2009/09/18 | 2,025 | 2,045 | 2,005 | 2,045 | +15 | +0.7% | 23,700 |
| 2009/09/17 | 2,020 | 2,035 | 2,020 | 2,030 | +10 | +0.5% | 12,600 |
| 2009/09/16 | 2,045 | 2,045 | 2,020 | 2,020 | ±0 | ±0% | 21,100 |
| 2009/09/15 | 2,020 | 2,030 | 2,020 | 2,020 | +10 | +0.5% | 12,100 |
| 2009/09/14 | 2,025 | 2,025 | 2,005 | 2,010 | -5 | -0.2% | 19,300 |
| 2009/09/11 | 2,055 | 2,055 | 2,015 | 2,015 | -35 | -1.7% | 31,800 |
| 2009/09/10 | 2,030 | 2,060 | 2,025 | 2,050 | +35 | +1.7% | 14,800 |
| 2009/09/09 | 2,035 | 2,035 | 2,015 | 2,015 | -5 | -0.2% | 6,100 |
| 2009/09/08 | 2,020 | 2,020 | 2,010 | 2,020 | +10 | +0.5% | 3,800 |
| 2009/09/07 | 2,000 | 2,015 | 2,000 | 2,010 | +5 | +0.2% | 7,400 |
| 2009/09/04 | 2,025 | 2,030 | 2,000 | 2,005 | -20 | -1% | 22,000 |
| 2009/09/03 | 2,020 | 2,035 | 2,020 | 2,025 | ±0 | ±0% | 12,300 |
| 2009/09/02 | 2,020 | 2,035 | 2,010 | 2,025 | -20 | -1% | 23,700 |
| 2009/09/01 | 2,055 | 2,055 | 2,045 | 2,045 | -10 | -0.5% | 5,000 |
| 2009/08/31 | 2,060 | 2,080 | 2,015 | 2,055 | ±0 | ±0% | 16,400 |
| 2009/08/28 | 2,060 | 2,060 | 2,050 | 2,055 | ±0 | ±0% | 7,800 |
| 2009/08/27 | 2,015 | 2,055 | 2,015 | 2,055 | +15 | +0.7% | 15,900 |
| 2009/08/26 | 2,020 | 2,040 | 2,020 | 2,040 | +5 | +0.2% | 9,200 |
| 2009/08/25 | 2,055 | 2,055 | 2,035 | 2,035 | -15 | -0.7% | 9,600 |
| 2009/08/24 | 2,025 | 2,080 | 2,025 | 2,050 | +30 | +1.5% | 27,400 |
| 2009/08/21 | 2,040 | 2,040 | 1,995 | 2,020 | -15 | -0.7% | 31,500 |
| 2009/08/20 | 1,964 | 2,040 | 1,950 | 2,035 | +82 | +4.2% | 44,500 |
| 2009/08/19 | 1,974 | 1,974 | 1,950 | 1,953 | -6 | -0.3% | 8,400 |
| 2009/08/18 | 1,967 | 1,979 | 1,945 | 1,959 | -10 | -0.5% | 13,400 |
| 2009/08/17 | 1,962 | 1,970 | 1,950 | 1,969 | -1 | -0.1% | 17,800 |
| 2009/08/14 | 1,968 | 1,983 | 1,959 | 1,970 | +18 | +0.9% | 20,700 |
| 2009/08/13 | 1,941 | 1,960 | 1,935 | 1,952 | +11 | +0.6% | 8,700 |
| 2009/08/12 | 1,944 | 1,962 | 1,941 | 1,941 | -29 | -1.5% | 17,900 |
| 2009/08/11 | 1,970 | 1,971 | 1,954 | 1,970 | +1 | +0.1% | 15,800 |
| 2009/08/10 | 1,955 | 1,974 | 1,948 | 1,969 | +21 | +1.1% | 11,200 |
| 2009/08/07 | 1,965 | 1,974 | 1,933 | 1,948 | -17 | -0.9% | 21,500 |
| 2009/08/06 | 1,986 | 1,986 | 1,963 | 1,965 | -20 | -1% | 10,100 |
3851～
3900
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 | 235,700円 | +1.5% | +10.0% | 1.27% | 32.54倍 | 2.19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 | 142,300円 | +3.0% | +5.0% | 2.81% | 11.10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 | 266,600円 | +4.5% | +7.3% | 1.65% | 10.96倍 | 1.61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 | 334,000円 | +26.4% | +21.8% | 0.66% | 30.36倍 | 7.10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
