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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,125 | 1,125 | 1,119 | 1,120 | -1 | -0.1% | 3,700 |
| 2022/12/19 | 1,120 | 1,122 | 1,120 | 1,121 | ±0 | ±0% | 3,900 |
| 2022/12/16 | 1,124 | 1,125 | 1,120 | 1,121 | -3 | -0.3% | 4,400 |
| 2022/12/15 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 700 |
| 2022/12/14 | 1,120 | 1,124 | 1,118 | 1,124 | ±0 | ±0% | 9,400 |
| 2022/12/13 | 1,127 | 1,127 | 1,121 | 1,124 | +2 | +0.2% | 3,900 |
| 2022/12/12 | 1,121 | 1,122 | 1,120 | 1,122 | +1 | +0.1% | 4,000 |
| 2022/12/09 | 1,122 | 1,122 | 1,119 | 1,121 | +1 | +0.1% | 3,000 |
| 2022/12/08 | 1,120 | 1,120 | 1,118 | 1,120 | ±0 | ±0% | 3,600 |
| 2022/12/07 | 1,120 | 1,121 | 1,119 | 1,120 | ±0 | ±0% | 2,500 |
| 2022/12/06 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 4,200 |
| 2022/12/05 | 1,127 | 1,127 | 1,120 | 1,125 | +1 | +0.1% | 3,400 |
| 2022/12/02 | 1,122 | 1,125 | 1,120 | 1,124 | -2 | -0.2% | 5,900 |
| 2022/12/01 | 1,128 | 1,128 | 1,122 | 1,126 | -2 | -0.2% | 4,600 |
| 2022/11/30 | 1,122 | 1,128 | 1,122 | 1,128 | +6 | +0.5% | 5,700 |
| 2022/11/29 | 1,123 | 1,126 | 1,121 | 1,122 | -5 | -0.4% | 8,600 |
| 2022/11/28 | 1,128 | 1,129 | 1,125 | 1,127 | ±0 | ±0% | 9,000 |
| 2022/11/25 | 1,124 | 1,127 | 1,123 | 1,127 | +3 | +0.3% | 8,800 |
| 2022/11/24 | 1,125 | 1,126 | 1,123 | 1,124 | -1 | -0.1% | 10,600 |
| 2022/11/22 | 1,125 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 6,100 |
| 2022/11/21 | 1,121 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 9,100 |
| 2022/11/18 | 1,120 | 1,123 | 1,118 | 1,120 | +1 | +0.1% | 8,200 |
| 2022/11/17 | 1,122 | 1,122 | 1,119 | 1,119 | -3 | -0.3% | 4,600 |
| 2022/11/16 | 1,120 | 1,122 | 1,117 | 1,122 | +2 | +0.2% | 11,600 |
| 2022/11/15 | 1,122 | 1,124 | 1,118 | 1,120 | ±0 | ±0% | 9,000 |
| 2022/11/14 | 1,121 | 1,130 | 1,112 | 1,120 | -39 | -3.4% | 50,600 |
| 2022/11/11 | 1,148 | 1,159 | 1,148 | 1,159 | +4 | +0.3% | 27,000 |
| 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 |
651～
700
件表示中 / 3763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 | 158,800円 | +39.5% | - | 0.76% | 21.79倍 | 2.53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 |
| サックスバーＨ | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 101,400円 | +1.0% | +6.7% | 0.69% | 38.66倍 | 2.51倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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 |
| 幸楽苑 | 107,400円 | +48.6% | +166.3% | 0.00% | 25.66倍 | 9.30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 |
市場注目の銘柄
チャート関連のコラム
