銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,155 | 1,155 | 1,153 | 1,155 | +4 | +0.3% | 9,400 |
| 2022/11/09 | 1,150 | 1,155 | 1,148 | 1,151 | +4 | +0.3% | 11,100 |
| 2022/11/08 | 1,144 | 1,150 | 1,144 | 1,147 | +3 | +0.3% | 12,000 |
| 2022/11/07 | 1,145 | 1,146 | 1,142 | 1,144 | -1 | -0.1% | 8,100 |
| 2022/11/04 | 1,139 | 1,145 | 1,137 | 1,145 | +6 | +0.5% | 16,500 |
| 2022/11/02 | 1,137 | 1,143 | 1,137 | 1,139 | +2 | +0.2% | 9,900 |
| 2022/11/01 | 1,138 | 1,142 | 1,135 | 1,137 | -3 | -0.3% | 16,500 |
| 2022/10/31 | 1,142 | 1,142 | 1,139 | 1,140 | -1 | -0.1% | 11,300 |
| 2022/10/28 | 1,140 | 1,143 | 1,140 | 1,141 | ±0 | ±0% | 6,300 |
| 2022/10/27 | 1,143 | 1,143 | 1,136 | 1,141 | +1 | +0.1% | 4,000 |
| 2022/10/26 | 1,143 | 1,144 | 1,134 | 1,140 | -1 | -0.1% | 8,900 |
| 2022/10/25 | 1,140 | 1,143 | 1,135 | 1,141 | +1 | +0.1% | 7,700 |
| 2022/10/24 | 1,138 | 1,140 | 1,137 | 1,140 | +3 | +0.3% | 3,600 |
| 2022/10/21 | 1,139 | 1,139 | 1,137 | 1,137 | ±0 | ±0% | 1,600 |
| 2022/10/20 | 1,137 | 1,140 | 1,137 | 1,137 | -3 | -0.3% | 2,200 |
| 2022/10/19 | 1,140 | 1,140 | 1,137 | 1,140 | ±0 | ±0% | 3,500 |
| 2022/10/18 | 1,139 | 1,140 | 1,136 | 1,140 | +3 | +0.3% | 2,200 |
| 2022/10/17 | 1,140 | 1,142 | 1,137 | 1,137 | -4 | -0.4% | 8,300 |
| 2022/10/14 | 1,140 | 1,142 | 1,137 | 1,141 | +2 | +0.2% | 4,000 |
| 2022/10/13 | 1,139 | 1,140 | 1,133 | 1,139 | +1 | +0.1% | 3,900 |
| 2022/10/12 | 1,141 | 1,141 | 1,138 | 1,138 | +3 | +0.3% | 5,200 |
| 2022/10/11 | 1,141 | 1,142 | 1,134 | 1,135 | -5 | -0.4% | 5,600 |
| 2022/10/07 | 1,136 | 1,141 | 1,135 | 1,140 | +1 | +0.1% | 4,500 |
| 2022/10/06 | 1,135 | 1,140 | 1,135 | 1,139 | +4 | +0.4% | 3,200 |
| 2022/10/05 | 1,126 | 1,135 | 1,126 | 1,135 | +3 | +0.3% | 6,400 |
| 2022/10/04 | 1,126 | 1,133 | 1,124 | 1,132 | +6 | +0.5% | 5,700 |
| 2022/10/03 | 1,126 | 1,128 | 1,125 | 1,126 | ±0 | ±0% | 2,800 |
| 2022/09/30 | 1,128 | 1,130 | 1,122 | 1,126 | -2 | -0.2% | 6,400 |
| 2022/09/29 | 1,128 | 1,130 | 1,120 | 1,128 | +13 | +1.2% | 4,600 |
| 2022/09/28 | 1,120 | 1,120 | 1,114 | 1,115 | -3 | -0.3% | 3,300 |
| 2022/09/27 | 1,114 | 1,123 | 1,114 | 1,118 | +2 | +0.2% | 4,000 |
| 2022/09/26 | 1,115 | 1,120 | 1,115 | 1,116 | -4 | -0.4% | 2,800 |
| 2022/09/22 | 1,127 | 1,127 | 1,117 | 1,120 | +3 | +0.3% | 2,300 |
| 2022/09/21 | 1,134 | 1,135 | 1,111 | 1,117 | -15 | -1.3% | 12,400 |
| 2022/09/20 | 1,134 | 1,135 | 1,131 | 1,132 | -1 | -0.1% | 2,400 |
| 2022/09/16 | 1,133 | 1,140 | 1,132 | 1,133 | -11 | -1% | 6,400 |
| 2022/09/15 | 1,134 | 1,144 | 1,134 | 1,144 | +3 | +0.3% | 5,500 |
| 2022/09/14 | 1,130 | 1,146 | 1,130 | 1,141 | -6 | -0.5% | 4,600 |
| 2022/09/13 | 1,150 | 1,150 | 1,132 | 1,147 | +12 | +1.1% | 6,600 |
| 2022/09/12 | 1,139 | 1,139 | 1,135 | 1,135 | +1 | +0.1% | 300 |
| 2022/09/09 | 1,139 | 1,139 | 1,130 | 1,134 | -8 | -0.7% | 2,800 |
| 2022/09/08 | 1,142 | 1,144 | 1,138 | 1,142 | ±0 | ±0% | 3,300 |
| 2022/09/07 | 1,149 | 1,149 | 1,140 | 1,142 | -5 | -0.4% | 2,900 |
| 2022/09/06 | 1,145 | 1,149 | 1,145 | 1,147 | -2 | -0.2% | 600 |
| 2022/09/05 | 1,145 | 1,150 | 1,145 | 1,149 | +3 | +0.3% | 1,900 |
| 2022/09/02 | 1,148 | 1,148 | 1,144 | 1,146 | +1 | +0.1% | 1,300 |
| 2022/09/01 | 1,149 | 1,149 | 1,145 | 1,145 | +1 | +0.1% | 1,000 |
| 2022/08/31 | 1,144 | 1,144 | 1,144 | 1,144 | ±0 | ±0% | 900 |
| 2022/08/30 | 1,148 | 1,150 | 1,144 | 1,144 | ±0 | ±0% | 4,600 |
| 2022/08/29 | 1,146 | 1,146 | 1,144 | 1,144 | -1 | -0.1% | 1,500 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」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 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 151,500円 | -17.0% | - | 1.06% | 40.02倍 | 2.24倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 幸楽苑 | 133,200円 | +108.5% | - | 0.00% | 26.17倍 | 9.49倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 大 庄 | 104,200円 | +1.9% | +14.4% | 1.34% | 20.36倍 | 2.10倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ジェイドＧ | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| あさくま | 388,000円 | +40.5% | - | 0.00% | 37.76倍 | 7.22倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
