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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,045 | 1,045 | 1,040 | 1,042 | -3 | -0.3% | 7,900 |
| 2018/12/10 | 1,050 | 1,050 | 1,043 | 1,045 | -5 | -0.5% | 7,300 |
| 2018/12/07 | 1,060 | 1,060 | 1,048 | 1,050 | +3 | +0.3% | 5,800 |
| 2018/12/06 | 1,060 | 1,060 | 1,046 | 1,047 | -3 | -0.3% | 7,500 |
| 2018/12/05 | 1,045 | 1,059 | 1,043 | 1,050 | ±0 | ±0% | 9,800 |
| 2018/12/04 | 1,055 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 8,200 |
| 2018/12/03 | 1,059 | 1,060 | 1,049 | 1,055 | +3 | +0.3% | 13,300 |
| 2018/11/30 | 1,055 | 1,063 | 1,050 | 1,052 | +2 | +0.2% | 8,900 |
| 2018/11/29 | 1,050 | 1,052 | 1,040 | 1,050 | +5 | +0.5% | 10,400 |
| 2018/11/28 | 1,040 | 1,050 | 1,040 | 1,045 | -21 | -2% | 17,100 |
| 2018/11/27 | 1,050 | 1,071 | 1,048 | 1,066 | +15 | +1.4% | 21,500 |
| 2018/11/26 | 1,050 | 1,052 | 1,040 | 1,051 | -2 | -0.2% | 18,800 |
| 2018/11/22 | 1,055 | 1,055 | 1,039 | 1,053 | +14 | +1.3% | 16,000 |
| 2018/11/21 | 1,050 | 1,050 | 1,039 | 1,039 | -17 | -1.6% | 10,500 |
| 2018/11/20 | 1,039 | 1,060 | 1,039 | 1,056 | +6 | +0.6% | 15,400 |
| 2018/11/19 | 1,080 | 1,080 | 1,037 | 1,050 | -15 | -1.4% | 18,600 |
| 2018/11/16 | 1,074 | 1,090 | 1,065 | 1,065 | -27 | -2.5% | 21,000 |
| 2018/11/15 | 1,097 | 1,098 | 1,088 | 1,092 | -5 | -0.5% | 17,000 |
| 2018/11/14 | 1,081 | 1,097 | 1,065 | 1,097 | +36 | +3.4% | 32,300 |
| 2018/11/13 | 1,026 | 1,080 | 1,025 | 1,061 | -4,419 | -80.6% | 50,000 |
| 2018/11/12 | 5,540 | 5,560 | 5,480 | 5,480 | -50 | -0.9% | 15,100 |
| 2018/11/09 | 5,490 | 5,530 | 5,490 | 5,530 | +20 | +0.4% | 6,300 |
| 2018/11/08 | 5,490 | 5,520 | 5,490 | 5,510 | +20 | +0.4% | 4,900 |
| 2018/11/07 | 5,510 | 5,530 | 5,480 | 5,490 | -20 | -0.4% | 8,100 |
| 2018/11/06 | 5,510 | 5,520 | 5,500 | 5,510 | ±0 | ±0% | 3,600 |
| 2018/11/05 | 5,490 | 5,510 | 5,480 | 5,510 | +20 | +0.4% | 5,100 |
| 2018/11/02 | 5,480 | 5,500 | 5,470 | 5,490 | +50 | +0.9% | 2,200 |
| 2018/11/01 | 5,500 | 5,510 | 5,440 | 5,440 | -70 | -1.3% | 3,600 |
| 2018/10/31 | 5,430 | 5,510 | 5,410 | 5,510 | +230 | +4.4% | 13,900 |
| 2018/10/30 | 5,260 | 5,280 | 5,210 | 5,280 | -90 | -1.7% | 4,700 |
| 2018/10/29 | 5,420 | 5,440 | 5,370 | 5,370 | -80 | -1.5% | 3,900 |
| 2018/10/26 | 5,450 | 5,450 | 5,410 | 5,450 | +10 | +0.2% | 1,700 |
| 2018/10/25 | 5,470 | 5,470 | 5,410 | 5,440 | -30 | -0.5% | 2,300 |
| 2018/10/24 | 5,470 | 5,480 | 5,460 | 5,470 | ±0 | ±0% | 1,300 |
| 2018/10/23 | 5,460 | 5,500 | 5,460 | 5,470 | +10 | +0.2% | 2,900 |
| 2018/10/22 | 5,490 | 5,490 | 5,450 | 5,460 | -30 | -0.5% | 2,200 |
| 2018/10/19 | 5,480 | 5,500 | 5,470 | 5,490 | +10 | +0.2% | 1,300 |
| 2018/10/18 | 5,480 | 5,490 | 5,480 | 5,480 | +20 | +0.4% | 1,200 |
| 2018/10/17 | 5,470 | 5,470 | 5,450 | 5,460 | ±0 | ±0% | 2,400 |
| 2018/10/16 | 5,480 | 5,500 | 5,460 | 5,460 | -20 | -0.4% | 1,000 |
| 2018/10/15 | 5,490 | 5,500 | 5,470 | 5,480 | -10 | -0.2% | 2,200 |
| 2018/10/12 | 5,450 | 5,490 | 5,450 | 5,490 | +60 | +1.1% | 1,600 |
| 2018/10/11 | 5,500 | 5,500 | 5,430 | 5,430 | -110 | -2% | 7,900 |
| 2018/10/10 | 5,510 | 5,540 | 5,510 | 5,540 | +30 | +0.5% | 2,000 |
| 2018/10/09 | 5,520 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 1,700 |
| 2018/10/05 | 5,530 | 5,530 | 5,530 | 5,530 | ±0 | ±0% | 1,200 |
| 2018/10/04 | 5,530 | 5,550 | 5,530 | 5,530 | ±0 | ±0% | 1,000 |
| 2018/10/03 | 5,550 | 5,570 | 5,530 | 5,530 | -20 | -0.4% | 3,100 |
| 2018/10/02 | 5,510 | 5,550 | 5,510 | 5,550 | +50 | +0.9% | 2,500 |
| 2018/10/01 | 5,490 | 5,500 | 5,480 | 5,500 | +30 | +0.5% | 2,100 |
1451～
1500
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
