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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,923 | 1,946 | 1,907 | 1,921 | +21 | +1.1% | 59,600 |
| 2024/06/25 | 1,900 | 1,911 | 1,874 | 1,900 | +5 | +0.3% | 29,000 |
| 2024/06/24 | 1,872 | 1,895 | 1,870 | 1,895 | +29 | +1.6% | 24,100 |
| 2024/06/21 | 1,861 | 1,873 | 1,853 | 1,866 | +5 | +0.3% | 10,500 |
| 2024/06/20 | 1,872 | 1,880 | 1,839 | 1,861 | ±0 | ±0% | 14,400 |
| 2024/06/19 | 1,888 | 1,888 | 1,858 | 1,861 | -9 | -0.5% | 16,100 |
| 2024/06/18 | 1,868 | 1,886 | 1,844 | 1,870 | +16 | +0.9% | 19,600 |
| 2024/06/17 | 1,832 | 1,868 | 1,832 | 1,854 | +24 | +1.3% | 18,500 |
| 2024/06/14 | 1,812 | 1,830 | 1,805 | 1,830 | +43 | +2.4% | 9,300 |
| 2024/06/13 | 1,824 | 1,824 | 1,782 | 1,787 | -32 | -1.8% | 17,300 |
| 2024/06/12 | 1,811 | 1,825 | 1,810 | 1,819 | +10 | +0.6% | 7,100 |
| 2024/06/11 | 1,790 | 1,838 | 1,783 | 1,809 | +19 | +1.1% | 23,700 |
| 2024/06/10 | 1,773 | 1,795 | 1,761 | 1,790 | +26 | +1.5% | 14,400 |
| 2024/06/07 | 1,750 | 1,777 | 1,750 | 1,764 | +19 | +1.1% | 17,000 |
| 2024/06/06 | 1,765 | 1,765 | 1,727 | 1,745 | -21 | -1.2% | 41,300 |
| 2024/06/05 | 1,778 | 1,779 | 1,752 | 1,766 | -4 | -0.2% | 25,500 |
| 2024/06/04 | 1,765 | 1,783 | 1,765 | 1,770 | +5 | +0.3% | 20,100 |
| 2024/06/03 | 1,790 | 1,798 | 1,756 | 1,765 | -27 | -1.5% | 39,900 |
| 2024/05/31 | 1,800 | 1,810 | 1,785 | 1,792 | -9 | -0.5% | 23,800 |
| 2024/05/30 | 1,800 | 1,817 | 1,790 | 1,801 | -29 | -1.6% | 25,000 |
| 2024/05/29 | 1,865 | 1,865 | 1,817 | 1,830 | -20 | -1.1% | 27,200 |
| 2024/05/28 | 1,880 | 1,880 | 1,850 | 1,850 | -12 | -0.6% | 11,900 |
| 2024/05/27 | 1,825 | 1,862 | 1,825 | 1,862 | +37 | +2% | 17,800 |
| 2024/05/24 | 1,806 | 1,838 | 1,802 | 1,825 | +8 | +0.4% | 25,900 |
| 2024/05/23 | 1,823 | 1,830 | 1,804 | 1,817 | -6 | -0.3% | 25,900 |
| 2024/05/22 | 1,830 | 1,839 | 1,815 | 1,823 | -7 | -0.4% | 12,500 |
| 2024/05/21 | 1,841 | 1,856 | 1,822 | 1,830 | -18 | -1% | 19,600 |
| 2024/05/20 | 1,833 | 1,864 | 1,833 | 1,848 | +17 | +0.9% | 20,300 |
| 2024/05/17 | 1,815 | 1,848 | 1,802 | 1,831 | -13 | -0.7% | 36,500 |
| 2024/05/16 | 1,890 | 1,899 | 1,844 | 1,844 | -55 | -2.9% | 65,800 |
| 2024/05/15 | 1,924 | 1,924 | 1,871 | 1,899 | -8 | -0.4% | 41,200 |
| 2024/05/14 | 1,893 | 1,928 | 1,885 | 1,907 | -38 | -2% | 69,100 |
| 2024/05/13 | 1,975 | 1,975 | 1,940 | 1,945 | -25 | -1.3% | 76,400 |
| 2024/05/10 | 2,000 | 2,008 | 1,960 | 1,970 | -20 | -1% | 53,100 |
| 2024/05/09 | 1,984 | 2,006 | 1,976 | 1,990 | +6 | +0.3% | 37,000 |
| 2024/05/08 | 1,991 | 1,995 | 1,969 | 1,984 | -16 | -0.8% | 52,800 |
| 2024/05/07 | 1,987 | 2,084 | 1,979 | 2,000 | +20 | +1% | 114,000 |
| 2024/05/02 | 1,997 | 2,008 | 1,970 | 1,980 | ±0 | ±0% | 24,200 |
| 2024/05/01 | 1,973 | 1,998 | 1,969 | 1,980 | ±0 | ±0% | 23,900 |
| 2024/04/30 | 1,994 | 2,001 | 1,960 | 1,980 | -7 | -0.4% | 53,900 |
| 2024/04/26 | 1,975 | 1,991 | 1,951 | 1,987 | +12 | +0.6% | 22,500 |
| 2024/04/25 | 1,994 | 1,994 | 1,956 | 1,975 | +4 | +0.2% | 21,100 |
| 2024/04/24 | 2,021 | 2,021 | 1,968 | 1,971 | -27 | -1.4% | 29,200 |
| 2024/04/23 | 2,031 | 2,039 | 1,991 | 1,998 | -12 | -0.6% | 24,100 |
| 2024/04/22 | 1,954 | 2,010 | 1,954 | 2,010 | +67 | +3.4% | 29,000 |
| 2024/04/19 | 1,993 | 1,993 | 1,905 | 1,943 | -41 | -2.1% | 29,200 |
| 2024/04/18 | 1,955 | 1,989 | 1,931 | 1,984 | +24 | +1.2% | 18,000 |
| 2024/04/17 | 2,011 | 2,011 | 1,960 | 1,960 | -51 | -2.5% | 35,300 |
| 2024/04/16 | 2,059 | 2,066 | 1,985 | 2,011 | -81 | -3.9% | 58,700 |
| 2024/04/15 | 2,107 | 2,107 | 2,055 | 2,092 | -33 | -1.6% | 32,500 |
101～
150
件表示中 / 3585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 | 151,600円 | -17.0% | - | 1.06% | 40.04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 |
| シュッピン | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
