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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,165 | 1,165 | 1,153 | 1,160 | +2 | +0.2% | 10,900 |
| 2022/03/30 | 1,155 | 1,160 | 1,148 | 1,158 | +8 | +0.7% | 11,300 |
| 2022/03/29 | 1,149 | 1,155 | 1,147 | 1,150 | +1 | +0.1% | 10,100 |
| 2022/03/28 | 1,149 | 1,149 | 1,135 | 1,149 | +14 | +1.2% | 9,600 |
| 2022/03/25 | 1,134 | 1,143 | 1,130 | 1,135 | +4 | +0.4% | 4,400 |
| 2022/03/24 | 1,130 | 1,131 | 1,128 | 1,131 | +3 | +0.3% | 3,200 |
| 2022/03/23 | 1,130 | 1,133 | 1,116 | 1,128 | -6 | -0.5% | 9,500 |
| 2022/03/22 | 1,137 | 1,137 | 1,120 | 1,134 | +21 | +1.9% | 10,200 |
| 2022/03/18 | 1,136 | 1,145 | 1,110 | 1,113 | -4 | -0.4% | 9,400 |
| 2022/03/17 | 1,119 | 1,140 | 1,106 | 1,117 | +2 | +0.2% | 10,200 |
| 2022/03/16 | 1,147 | 1,147 | 1,109 | 1,115 | -4 | -0.4% | 18,300 |
| 2022/03/15 | 1,100 | 1,121 | 1,087 | 1,119 | +19 | +1.7% | 10,400 |
| 2022/03/14 | 1,100 | 1,100 | 1,079 | 1,100 | +8 | +0.7% | 6,900 |
| 2022/03/11 | 1,110 | 1,110 | 1,055 | 1,092 | -16 | -1.4% | 10,100 |
| 2022/03/10 | 1,110 | 1,116 | 1,108 | 1,108 | +1 | +0.1% | 9,200 |
| 2022/03/09 | 1,109 | 1,111 | 1,105 | 1,107 | -4 | -0.4% | 2,500 |
| 2022/03/08 | 1,117 | 1,127 | 1,110 | 1,111 | -9 | -0.8% | 8,300 |
| 2022/03/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 5,000 |
| 2022/03/04 | 1,135 | 1,140 | 1,128 | 1,130 | -1 | -0.1% | 3,500 |
| 2022/03/03 | 1,137 | 1,142 | 1,131 | 1,131 | -3 | -0.3% | 6,900 |
| 2022/03/02 | 1,132 | 1,134 | 1,126 | 1,134 | +2 | +0.2% | 5,400 |
| 2022/03/01 | 1,122 | 1,132 | 1,122 | 1,132 | +11 | +1% | 7,000 |
| 2022/02/28 | 1,123 | 1,125 | 1,118 | 1,121 | +2 | +0.2% | 5,600 |
| 2022/02/25 | 1,121 | 1,121 | 1,112 | 1,119 | -2 | -0.2% | 2,400 |
| 2022/02/24 | 1,124 | 1,124 | 1,112 | 1,121 | -1 | -0.1% | 7,200 |
| 2022/02/22 | 1,127 | 1,127 | 1,121 | 1,122 | -5 | -0.4% | 2,300 |
| 2022/02/21 | 1,126 | 1,127 | 1,124 | 1,127 | +2 | +0.2% | 8,500 |
| 2022/02/18 | 1,122 | 1,125 | 1,122 | 1,125 | ±0 | ±0% | 900 |
| 2022/02/17 | 1,119 | 1,126 | 1,119 | 1,125 | +5 | +0.4% | 2,100 |
| 2022/02/16 | 1,120 | 1,124 | 1,116 | 1,120 | ±0 | ±0% | 2,400 |
| 2022/02/15 | 1,123 | 1,124 | 1,114 | 1,120 | ±0 | ±0% | 5,300 |
| 2022/02/14 | 1,125 | 1,125 | 1,120 | 1,120 | -1 | -0.1% | 5,800 |
| 2022/02/10 | 1,120 | 1,124 | 1,120 | 1,121 | +3 | +0.3% | 2,800 |
| 2022/02/09 | 1,123 | 1,123 | 1,118 | 1,118 | -4 | -0.4% | 2,500 |
| 2022/02/08 | 1,116 | 1,122 | 1,116 | 1,122 | -2 | -0.2% | 2,000 |
| 2022/02/07 | 1,124 | 1,124 | 1,116 | 1,124 | +5 | +0.4% | 2,200 |
| 2022/02/04 | 1,123 | 1,123 | 1,111 | 1,119 | -4 | -0.4% | 3,700 |
| 2022/02/03 | 1,123 | 1,123 | 1,118 | 1,123 | ±0 | ±0% | 2,100 |
| 2022/02/02 | 1,110 | 1,124 | 1,110 | 1,123 | +9 | +0.8% | 5,600 |
| 2022/02/01 | 1,122 | 1,126 | 1,114 | 1,114 | -8 | -0.7% | 3,400 |
| 2022/01/31 | 1,105 | 1,124 | 1,105 | 1,122 | +22 | +2% | 6,800 |
| 2022/01/28 | 1,093 | 1,104 | 1,089 | 1,100 | ±0 | ±0% | 6,000 |
| 2022/01/27 | 1,102 | 1,104 | 1,090 | 1,100 | -2 | -0.2% | 8,100 |
| 2022/01/26 | 1,102 | 1,102 | 1,096 | 1,102 | ±0 | ±0% | 5,200 |
| 2022/01/25 | 1,102 | 1,106 | 1,096 | 1,102 | -5 | -0.5% | 1,800 |
| 2022/01/24 | 1,096 | 1,108 | 1,096 | 1,107 | -3 | -0.3% | 2,800 |
| 2022/01/21 | 1,096 | 1,112 | 1,096 | 1,110 | +7 | +0.6% | 4,900 |
| 2022/01/20 | 1,099 | 1,104 | 1,097 | 1,103 | +3 | +0.3% | 4,100 |
| 2022/01/19 | 1,110 | 1,112 | 1,097 | 1,100 | -5 | -0.5% | 7,700 |
| 2022/01/18 | 1,106 | 1,125 | 1,100 | 1,105 | ±0 | ±0% | 6,700 |
651～
700
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
