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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 2022/08/26 | 1,144 | 1,145 | 1,143 | 1,145 | +1 | +0.1% | 4,900 |
| 2022/08/25 | 1,143 | 1,144 | 1,143 | 1,144 | +1 | +0.1% | 2,400 |
| 2022/08/24 | 1,144 | 1,145 | 1,142 | 1,143 | -4 | -0.3% | 2,600 |
| 2022/08/23 | 1,148 | 1,148 | 1,146 | 1,147 | +4 | +0.3% | 1,800 |
| 2022/08/22 | 1,142 | 1,146 | 1,141 | 1,143 | +2 | +0.2% | 2,900 |
| 2022/08/19 | 1,139 | 1,141 | 1,136 | 1,141 | +1 | +0.1% | 2,300 |
| 2022/08/18 | 1,137 | 1,140 | 1,135 | 1,140 | +1 | +0.1% | 5,500 |
| 2022/08/17 | 1,138 | 1,141 | 1,138 | 1,139 | +1 | +0.1% | 1,500 |
| 2022/08/16 | 1,131 | 1,138 | 1,131 | 1,138 | +5 | +0.4% | 1,800 |
| 2022/08/15 | 1,139 | 1,145 | 1,133 | 1,133 | -3 | -0.3% | 4,200 |
| 2022/08/12 | 1,140 | 1,140 | 1,132 | 1,136 | +1 | +0.1% | 2,800 |
| 2022/08/10 | 1,142 | 1,142 | 1,135 | 1,135 | -9 | -0.8% | 2,800 |
| 2022/08/09 | 1,143 | 1,147 | 1,140 | 1,144 | -6 | -0.5% | 4,800 |
| 2022/08/08 | 1,157 | 1,157 | 1,141 | 1,150 | -1 | -0.1% | 6,600 |
| 2022/08/05 | 1,141 | 1,158 | 1,141 | 1,151 | +1 | +0.1% | 14,200 |
| 2022/08/04 | 1,141 | 1,150 | 1,140 | 1,150 | +9 | +0.8% | 5,600 |
| 2022/08/03 | 1,136 | 1,141 | 1,134 | 1,141 | -3 | -0.3% | 3,400 |
| 2022/08/02 | 1,137 | 1,144 | 1,135 | 1,144 | +8 | +0.7% | 5,200 |
| 2022/08/01 | 1,134 | 1,137 | 1,132 | 1,136 | +4 | +0.4% | 2,900 |
| 2022/07/29 | 1,135 | 1,135 | 1,130 | 1,132 | ±0 | ±0% | 1,900 |
| 2022/07/28 | 1,132 | 1,136 | 1,130 | 1,132 | +3 | +0.3% | 3,600 |
| 2022/07/27 | 1,125 | 1,129 | 1,122 | 1,129 | +1 | +0.1% | 1,600 |
| 2022/07/26 | 1,128 | 1,129 | 1,123 | 1,128 | +5 | +0.4% | 3,100 |
701～
750
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
