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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,499 | 1,500 | 1,468 | 1,468 | -23 | -1.5% | 22,000 |
| 2024/12/30 | 1,470 | 1,502 | 1,445 | 1,491 | -29 | -1.9% | 48,900 |
| 2024/12/27 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 23,800 |
| 2024/12/26 | 1,469 | 1,480 | 1,463 | 1,470 | +2 | +0.1% | 41,100 |
| 2024/12/25 | 1,495 | 1,495 | 1,467 | 1,468 | -25 | -1.7% | 34,000 |
| 2024/12/24 | 1,505 | 1,506 | 1,485 | 1,493 | -12 | -0.8% | 34,200 |
| 2024/12/23 | 1,523 | 1,523 | 1,505 | 1,505 | -4 | -0.3% | 22,000 |
| 2024/12/20 | 1,512 | 1,519 | 1,509 | 1,509 | -2 | -0.1% | 8,400 |
| 2024/12/19 | 1,518 | 1,524 | 1,511 | 1,511 | -7 | -0.5% | 11,100 |
| 2024/12/18 | 1,522 | 1,530 | 1,518 | 1,518 | -4 | -0.3% | 11,000 |
| 2024/12/17 | 1,542 | 1,543 | 1,522 | 1,522 | -13 | -0.8% | 13,400 |
| 2024/12/16 | 1,548 | 1,548 | 1,535 | 1,535 | -13 | -0.8% | 9,400 |
| 2024/12/13 | 1,535 | 1,548 | 1,527 | 1,548 | +15 | +1% | 14,600 |
| 2024/12/12 | 1,538 | 1,538 | 1,524 | 1,533 | +3 | +0.2% | 11,000 |
| 2024/12/11 | 1,515 | 1,539 | 1,515 | 1,530 | +11 | +0.7% | 19,200 |
| 2024/12/10 | 1,516 | 1,519 | 1,510 | 1,519 | +8 | +0.5% | 10,300 |
| 2024/12/09 | 1,512 | 1,519 | 1,510 | 1,511 | -1 | -0.1% | 10,800 |
| 2024/12/06 | 1,512 | 1,514 | 1,507 | 1,512 | ±0 | ±0% | 7,200 |
| 2024/12/05 | 1,510 | 1,515 | 1,508 | 1,512 | +6 | +0.4% | 5,600 |
| 2024/12/04 | 1,511 | 1,515 | 1,503 | 1,506 | -3 | -0.2% | 16,300 |
| 2024/12/03 | 1,506 | 1,515 | 1,502 | 1,509 | +3 | +0.2% | 18,900 |
| 2024/12/02 | 1,529 | 1,529 | 1,506 | 1,506 | +1 | +0.1% | 10,800 |
| 2024/11/29 | 1,524 | 1,525 | 1,505 | 1,505 | -8 | -0.5% | 14,800 |
| 2024/11/28 | 1,512 | 1,517 | 1,504 | 1,513 | -15 | -1% | 22,100 |
| 2024/11/27 | 1,537 | 1,540 | 1,520 | 1,528 | -1 | -0.1% | 11,200 |
| 2024/11/26 | 1,534 | 1,540 | 1,520 | 1,529 | +1 | +0.1% | 12,800 |
| 2024/11/25 | 1,515 | 1,550 | 1,515 | 1,528 | +13 | +0.9% | 17,600 |
| 2024/11/22 | 1,522 | 1,540 | 1,515 | 1,515 | -1 | -0.1% | 15,000 |
| 2024/11/21 | 1,551 | 1,551 | 1,515 | 1,516 | -28 | -1.8% | 27,500 |
| 2024/11/20 | 1,555 | 1,562 | 1,544 | 1,544 | -16 | -1% | 14,400 |
| 2024/11/19 | 1,545 | 1,571 | 1,545 | 1,560 | +22 | +1.4% | 12,500 |
| 2024/11/18 | 1,571 | 1,571 | 1,523 | 1,538 | -46 | -2.9% | 32,800 |
| 2024/11/15 | 1,628 | 1,628 | 1,581 | 1,584 | -21 | -1.3% | 39,200 |
| 2024/11/14 | 1,623 | 1,623 | 1,600 | 1,605 | -92 | -5.4% | 58,200 |
| 2024/11/13 | 1,699 | 1,710 | 1,691 | 1,697 | +6 | +0.4% | 45,600 |
| 2024/11/12 | 1,677 | 1,696 | 1,675 | 1,691 | +20 | +1.2% | 37,900 |
| 2024/11/11 | 1,664 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 31,100 |
| 2024/11/08 | 1,655 | 1,667 | 1,655 | 1,660 | ±0 | ±0% | 13,200 |
| 2024/11/07 | 1,653 | 1,672 | 1,653 | 1,660 | +8 | +0.5% | 26,000 |
| 2024/11/06 | 1,658 | 1,668 | 1,650 | 1,652 | +6 | +0.4% | 18,300 |
| 2024/11/05 | 1,630 | 1,649 | 1,630 | 1,646 | +16 | +1% | 18,300 |
| 2024/11/01 | 1,620 | 1,637 | 1,620 | 1,630 | +5 | +0.3% | 10,400 |
| 2024/10/31 | 1,631 | 1,636 | 1,622 | 1,625 | +6 | +0.4% | 16,800 |
| 2024/10/30 | 1,610 | 1,626 | 1,609 | 1,619 | +15 | +0.9% | 15,100 |
| 2024/10/29 | 1,591 | 1,608 | 1,590 | 1,604 | +4 | +0.3% | 8,100 |
| 2024/10/28 | 1,581 | 1,610 | 1,568 | 1,600 | +19 | +1.2% | 17,800 |
| 2024/10/25 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 18,400 |
| 2024/10/24 | 1,610 | 1,611 | 1,600 | 1,600 | -11 | -0.7% | 8,800 |
| 2024/10/23 | 1,620 | 1,620 | 1,610 | 1,611 | -6 | -0.4% | 9,300 |
| 2024/10/22 | 1,617 | 1,621 | 1,610 | 1,617 | -4 | -0.2% | 6,200 |
101～
150
件表示中 / 3713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 | 149,500円 | +39.5% | - | 0.80% | 20.49倍 | 2.38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 |
| Ｈａｍｅｅ | 138,300円 | +12.1% | +1.6% | 1.63% | 16.20倍 | 2.15倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| グルメ杵屋 | 98,300円 | +1.0% | +6.7% | 0.71% | 37.48倍 | 2.43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 | 102,100円 | +48.6% | +166.3% | 0.00% | 24.39倍 | 8.84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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
