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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,109 | 1,112 | 1,104 | 1,106 | +1 | +0.1% | 6,600 |
| 2022/06/10 | 1,110 | 1,110 | 1,104 | 1,105 | -5 | -0.5% | 3,800 |
| 2022/06/09 | 1,104 | 1,110 | 1,104 | 1,110 | ±0 | ±0% | 6,300 |
| 2022/06/08 | 1,108 | 1,110 | 1,107 | 1,110 | +3 | +0.3% | 4,100 |
| 2022/06/07 | 1,109 | 1,111 | 1,107 | 1,107 | -3 | -0.3% | 2,200 |
| 2022/06/06 | 1,105 | 1,110 | 1,105 | 1,110 | +1 | +0.1% | 5,600 |
| 2022/06/03 | 1,105 | 1,109 | 1,104 | 1,109 | +4 | +0.4% | 4,900 |
| 2022/06/02 | 1,113 | 1,113 | 1,104 | 1,105 | -1 | -0.1% | 6,200 |
| 2022/06/01 | 1,114 | 1,114 | 1,104 | 1,106 | -8 | -0.7% | 4,500 |
| 2022/05/31 | 1,115 | 1,116 | 1,112 | 1,114 | -1 | -0.1% | 2,300 |
| 2022/05/30 | 1,113 | 1,116 | 1,106 | 1,115 | +2 | +0.2% | 7,500 |
| 2022/05/27 | 1,113 | 1,118 | 1,107 | 1,113 | +7 | +0.6% | 14,600 |
| 2022/05/26 | 1,110 | 1,110 | 1,106 | 1,106 | -4 | -0.4% | 5,300 |
| 2022/05/25 | 1,117 | 1,117 | 1,108 | 1,110 | +1 | +0.1% | 4,700 |
| 2022/05/24 | 1,110 | 1,114 | 1,106 | 1,109 | -1 | -0.1% | 1,900 |
| 2022/05/23 | 1,106 | 1,111 | 1,104 | 1,110 | +3 | +0.3% | 8,200 |
| 2022/05/20 | 1,106 | 1,108 | 1,102 | 1,107 | +1 | +0.1% | 3,600 |
| 2022/05/19 | 1,104 | 1,107 | 1,101 | 1,106 | -1 | -0.1% | 7,300 |
| 2022/05/18 | 1,112 | 1,116 | 1,103 | 1,107 | -3 | -0.3% | 6,100 |
| 2022/05/17 | 1,103 | 1,110 | 1,102 | 1,110 | +4 | +0.4% | 6,200 |
| 2022/05/16 | 1,110 | 1,110 | 1,100 | 1,106 | -4 | -0.4% | 13,400 |
| 2022/05/13 | 1,117 | 1,117 | 1,109 | 1,110 | +7 | +0.6% | 6,000 |
| 2022/05/12 | 1,099 | 1,120 | 1,099 | 1,103 | -62 | -5.3% | 33,100 |
| 2022/05/11 | 1,149 | 1,165 | 1,149 | 1,165 | +12 | +1% | 27,000 |
| 2022/05/10 | 1,150 | 1,157 | 1,150 | 1,153 | -2 | -0.2% | 17,000 |
| 2022/05/09 | 1,155 | 1,156 | 1,152 | 1,155 | ±0 | ±0% | 19,500 |
| 2022/05/06 | 1,147 | 1,157 | 1,147 | 1,155 | ±0 | ±0% | 15,100 |
| 2022/05/02 | 1,150 | 1,159 | 1,145 | 1,155 | +5 | +0.4% | 12,600 |
| 2022/04/28 | 1,142 | 1,156 | 1,142 | 1,150 | -4 | -0.3% | 10,700 |
| 2022/04/27 | 1,145 | 1,158 | 1,145 | 1,154 | +3 | +0.3% | 9,800 |
| 2022/04/26 | 1,151 | 1,155 | 1,142 | 1,151 | +1 | +0.1% | 8,800 |
| 2022/04/25 | 1,152 | 1,152 | 1,144 | 1,150 | -3 | -0.3% | 7,900 |
| 2022/04/22 | 1,156 | 1,156 | 1,149 | 1,153 | -2 | -0.2% | 2,000 |
| 2022/04/21 | 1,157 | 1,157 | 1,144 | 1,155 | -2 | -0.2% | 3,600 |
| 2022/04/20 | 1,153 | 1,158 | 1,142 | 1,157 | +6 | +0.5% | 11,100 |
| 2022/04/19 | 1,149 | 1,153 | 1,146 | 1,151 | +1 | +0.1% | 2,900 |
| 2022/04/18 | 1,154 | 1,156 | 1,145 | 1,150 | -2 | -0.2% | 7,100 |
| 2022/04/15 | 1,140 | 1,152 | 1,140 | 1,152 | +12 | +1.1% | 3,000 |
| 2022/04/14 | 1,129 | 1,141 | 1,129 | 1,140 | +4 | +0.4% | 3,600 |
| 2022/04/13 | 1,129 | 1,139 | 1,129 | 1,136 | +1 | +0.1% | 2,700 |
| 2022/04/12 | 1,129 | 1,136 | 1,126 | 1,135 | +7 | +0.6% | 2,500 |
| 2022/04/11 | 1,136 | 1,142 | 1,128 | 1,128 | -16 | -1.4% | 5,600 |
| 2022/04/08 | 1,140 | 1,144 | 1,133 | 1,144 | +20 | +1.8% | 5,200 |
| 2022/04/07 | 1,150 | 1,158 | 1,120 | 1,124 | -29 | -2.5% | 22,300 |
| 2022/04/06 | 1,153 | 1,155 | 1,151 | 1,153 | -4 | -0.3% | 8,500 |
| 2022/04/05 | 1,162 | 1,162 | 1,155 | 1,157 | -6 | -0.5% | 7,800 |
| 2022/04/04 | 1,160 | 1,164 | 1,156 | 1,163 | -7 | -0.6% | 16,000 |
| 2022/04/01 | 1,167 | 1,170 | 1,153 | 1,170 | +10 | +0.9% | 17,500 |
| 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 |
701～
750
件表示中 / 3684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 | +39.5% | - | 0.79% | 20.76倍 | 2.42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 |
| グルメ杵屋 | 100,300円 | +13.9% | +214.6% | 0.60% | 52.02倍 | 2.57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 |
| 幸楽苑 | 106,400円 | +108.5% | - | 0.00% | 25.42倍 | 9.22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 |
| あさくま | 399,000円 | +19.9% | +172.3% | 0.00% | 73.88倍 | 7.42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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
