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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,839 | 1,849 | 1,790 | 1,835 | -3 | -0.2% | 45,200 |
| 2008/12/11 | 1,821 | 1,838 | 1,807 | 1,838 | +26 | +1.4% | 17,500 |
| 2008/12/10 | 1,834 | 1,838 | 1,800 | 1,812 | -28 | -1.5% | 14,300 |
| 2008/12/09 | 1,841 | 1,850 | 1,802 | 1,840 | -2 | -0.1% | 8,800 |
| 2008/12/08 | 1,835 | 1,849 | 1,820 | 1,842 | +22 | +1.2% | 25,500 |
| 2008/12/05 | 1,800 | 1,845 | 1,790 | 1,820 | +12 | +0.7% | 30,900 |
| 2008/12/04 | 1,813 | 1,845 | 1,796 | 1,808 | -5 | -0.3% | 23,600 |
| 2008/12/03 | 1,787 | 1,848 | 1,782 | 1,813 | +37 | +2.1% | 26,400 |
| 2008/12/02 | 1,750 | 1,794 | 1,721 | 1,776 | -40 | -2.2% | 21,800 |
| 2008/12/01 | 1,855 | 1,855 | 1,801 | 1,816 | -9 | -0.5% | 11,800 |
| 2008/11/28 | 1,818 | 1,853 | 1,800 | 1,825 | +17 | +0.9% | 26,400 |
| 2008/11/27 | 1,806 | 1,827 | 1,778 | 1,808 | -25 | -1.4% | 22,400 |
| 2008/11/26 | 1,815 | 1,860 | 1,815 | 1,833 | -57 | -3% | 24,500 |
| 2008/11/25 | 1,850 | 1,890 | 1,801 | 1,890 | +70 | +3.8% | 25,800 |
| 2008/11/21 | 1,771 | 1,820 | 1,752 | 1,820 | +27 | +1.5% | 27,700 |
| 2008/11/20 | 1,820 | 1,820 | 1,785 | 1,793 | -31 | -1.7% | 20,800 |
| 2008/11/19 | 1,843 | 1,844 | 1,810 | 1,824 | +1 | +0.1% | 20,000 |
| 2008/11/18 | 1,807 | 1,845 | 1,780 | 1,823 | +11 | +0.6% | 21,000 |
| 2008/11/17 | 1,805 | 1,850 | 1,805 | 1,812 | -6 | -0.3% | 16,200 |
| 2008/11/14 | 1,900 | 1,900 | 1,803 | 1,818 | -43 | -2.3% | 21,800 |
| 2008/11/13 | 1,850 | 1,881 | 1,820 | 1,861 | -4 | -0.2% | 18,800 |
| 2008/11/12 | 1,860 | 1,890 | 1,852 | 1,865 | -15 | -0.8% | 13,500 |
| 2008/11/11 | 1,910 | 1,919 | 1,864 | 1,880 | -29 | -1.5% | 17,200 |
| 2008/11/10 | 1,871 | 1,909 | 1,870 | 1,909 | +37 | +2% | 25,900 |
| 2008/11/07 | 1,895 | 1,899 | 1,865 | 1,872 | -64 | -3.3% | 39,400 |
| 2008/11/06 | 1,920 | 1,959 | 1,920 | 1,936 | -24 | -1.2% | 31,700 |
| 2008/11/05 | 1,925 | 1,960 | 1,917 | 1,960 | +43 | +2.2% | 44,700 |
| 2008/11/04 | 1,929 | 1,930 | 1,887 | 1,917 | -14 | -0.7% | 29,700 |
| 2008/10/31 | 1,764 | 1,985 | 1,750 | 1,931 | +174 | +9.9% | 88,400 |
| 2008/10/30 | 1,765 | 1,797 | 1,722 | 1,757 | +17 | +1% | 28,100 |
| 2008/10/29 | 1,750 | 1,750 | 1,694 | 1,740 | +57 | +3.4% | 46,800 |
| 2008/10/28 | 1,560 | 1,683 | 1,550 | 1,683 | +133 | +8.6% | 50,300 |
| 2008/10/27 | 1,633 | 1,685 | 1,550 | 1,550 | -103 | -6.2% | 53,200 |
| 2008/10/24 | 1,706 | 1,706 | 1,621 | 1,653 | -56 | -3.3% | 32,500 |
| 2008/10/23 | 1,701 | 1,710 | 1,601 | 1,709 | -7 | -0.4% | 42,300 |
| 2008/10/22 | 1,720 | 1,780 | 1,711 | 1,716 | -119 | -6.5% | 51,000 |
| 2008/10/21 | 1,894 | 1,894 | 1,804 | 1,835 | +31 | +1.7% | 36,000 |
| 2008/10/20 | 1,780 | 1,805 | 1,756 | 1,804 | +55 | +3.1% | 32,300 |
| 2008/10/17 | 1,691 | 1,750 | 1,664 | 1,749 | +119 | +7.3% | 52,300 |
| 2008/10/16 | 1,651 | 1,686 | 1,590 | 1,630 | -77 | -4.5% | 51,200 |
| 2008/10/15 | 1,655 | 1,715 | 1,631 | 1,707 | +58 | +3.5% | 44,800 |
| 2008/10/14 | 1,651 | 1,651 | 1,616 | 1,649 | +198 | +13.6% | 62,100 |
| 2008/10/10 | 1,500 | 1,505 | 1,440 | 1,451 | -74 | -4.9% | 89,000 |
| 2008/10/09 | 1,506 | 1,590 | 1,506 | 1,525 | -11 | -0.7% | 55,300 |
| 2008/10/08 | 1,580 | 1,605 | 1,531 | 1,536 | -75 | -4.7% | 59,100 |
| 2008/10/07 | 1,546 | 1,620 | 1,510 | 1,611 | -175 | -9.8% | 74,100 |
| 2008/10/06 | 1,890 | 1,912 | 1,780 | 1,786 | -194 | -9.8% | 52,000 |
| 2008/10/03 | 2,010 | 2,020 | 1,955 | 1,980 | -30 | -1.5% | 31,900 |
| 2008/10/02 | 2,080 | 2,085 | 2,010 | 2,010 | -50 | -2.4% | 15,200 |
| 2008/10/01 | 2,065 | 2,095 | 2,040 | 2,060 | +5 | +0.2% | 22,200 |
3901～
3950
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 | 214,500円 | 0.0% | -9.6% | 1.12% | 50.34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 | 202,000円 | -1.4% | -44.1% | 2.87% | 31.82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 | 119,000円 | +4.0% | +258.8% | 0.00% | 112.05倍 | 26.19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 | 220,200円 | +6.9% | +16.6% | 0.45% | 71.31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 | 146,000円 | +50.0% | +64.2% | 2.33% | 10.93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
