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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,150 | 5,260 | 5,150 | 5,260 | +140 | +2.7% | 2,600 |
| 2018/07/17 | 5,150 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 600 |
| 2018/07/13 | 5,130 | 5,150 | 5,110 | 5,110 | -70 | -1.4% | 1,100 |
| 2018/07/12 | 5,140 | 5,180 | 5,140 | 5,180 | +40 | +0.8% | 300 |
| 2018/07/11 | 5,130 | 5,140 | 5,120 | 5,140 | -10 | -0.2% | 300 |
| 2018/07/10 | 5,170 | 5,180 | 5,150 | 5,150 | +70 | +1.4% | 600 |
| 2018/07/09 | 5,080 | 5,130 | 5,080 | 5,080 | ±0 | ±0% | 1,100 |
| 2018/07/06 | 5,100 | 5,100 | 5,080 | 5,080 | -20 | -0.4% | 600 |
| 2018/07/05 | 5,140 | 5,140 | 5,100 | 5,100 | -50 | -1% | 1,100 |
| 2018/07/04 | 5,160 | 5,160 | 5,150 | 5,150 | -30 | -0.6% | 1,000 |
| 2018/07/03 | 5,220 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 600 |
| 2018/07/02 | 5,210 | 5,290 | 5,180 | 5,180 | ±0 | ±0% | 1,500 |
| 2018/06/29 | 5,240 | 5,280 | 5,100 | 5,180 | -80 | -1.5% | 4,500 |
| 2018/06/28 | 5,290 | 5,290 | 5,230 | 5,260 | +30 | +0.6% | 900 |
| 2018/06/27 | 5,220 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 400 |
| 2018/06/26 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 300 |
| 2018/06/25 | 5,250 | 5,260 | 5,230 | 5,230 | -20 | -0.4% | 1,500 |
| 2018/06/22 | 5,250 | 5,250 | 5,250 | 5,250 | ±0 | ±0% | 100 |
| 2018/06/21 | 5,260 | 5,260 | 5,250 | 5,250 | -10 | -0.2% | 400 |
| 2018/06/20 | 5,310 | 5,310 | 5,260 | 5,260 | -60 | -1.1% | 800 |
| 2018/06/19 | 5,330 | 5,330 | 5,300 | 5,320 | +20 | +0.4% | 700 |
| 2018/06/18 | 5,330 | 5,330 | 5,300 | 5,300 | +10 | +0.2% | 700 |
| 2018/06/15 | 5,250 | 5,290 | 5,250 | 5,290 | -30 | -0.6% | 200 |
| 2018/06/14 | 5,260 | 5,320 | 5,210 | 5,320 | +60 | +1.1% | 1,800 |
| 2018/06/13 | 5,290 | 5,290 | 5,210 | 5,260 | -10 | -0.2% | 800 |
| 2018/06/12 | 5,200 | 5,280 | 5,150 | 5,270 | +90 | +1.7% | 2,200 |
| 2018/06/11 | 5,150 | 5,230 | 5,150 | 5,180 | +40 | +0.8% | 1,800 |
| 2018/06/08 | 5,130 | 5,140 | 5,130 | 5,140 | ±0 | ±0% | 600 |
| 2018/06/07 | 5,180 | 5,180 | 5,080 | 5,140 | -40 | -0.8% | 3,600 |
| 2018/06/06 | 5,200 | 5,230 | 5,180 | 5,180 | -10 | -0.2% | 900 |
| 2018/06/05 | 5,230 | 5,250 | 5,190 | 5,190 | -40 | -0.8% | 2,200 |
| 2018/06/04 | 5,250 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 900 |
| 2018/06/01 | 5,300 | 5,320 | 5,250 | 5,250 | -30 | -0.6% | 2,800 |
| 2018/05/31 | 5,330 | 5,350 | 5,260 | 5,280 | -50 | -0.9% | 1,900 |
| 2018/05/30 | 5,330 | 5,370 | 5,330 | 5,330 | ±0 | ±0% | 1,200 |
| 2018/05/29 | 5,360 | 5,370 | 5,320 | 5,330 | -90 | -1.7% | 4,200 |
| 2018/05/28 | 5,440 | 5,440 | 5,380 | 5,420 | +40 | +0.7% | 3,700 |
| 2018/05/25 | 5,410 | 5,430 | 5,370 | 5,380 | +20 | +0.4% | 3,000 |
| 2018/05/24 | 5,380 | 5,400 | 5,360 | 5,360 | -50 | -0.9% | 3,500 |
| 2018/05/23 | 5,370 | 5,440 | 5,370 | 5,410 | +20 | +0.4% | 2,900 |
| 2018/05/22 | 5,390 | 5,390 | 5,360 | 5,390 | ±0 | ±0% | 2,100 |
| 2018/05/21 | 5,420 | 5,440 | 5,380 | 5,390 | -30 | -0.6% | 2,400 |
| 2018/05/18 | 5,420 | 5,420 | 5,370 | 5,420 | +20 | +0.4% | 2,500 |
| 2018/05/17 | 5,370 | 5,420 | 5,340 | 5,400 | ±0 | ±0% | 2,900 |
| 2018/05/16 | 5,400 | 5,410 | 5,340 | 5,400 | -20 | -0.4% | 5,800 |
| 2018/05/15 | 5,390 | 5,420 | 5,390 | 5,420 | +30 | +0.6% | 3,800 |
| 2018/05/14 | 5,400 | 5,450 | 5,390 | 5,390 | -10 | -0.2% | 5,600 |
| 2018/05/11 | 5,370 | 5,430 | 5,370 | 5,400 | -200 | -3.6% | 15,800 |
| 2018/05/10 | 5,600 | 5,670 | 5,600 | 5,600 | -40 | -0.7% | 12,200 |
| 2018/05/09 | 5,660 | 5,660 | 5,630 | 5,640 | -20 | -0.4% | 7,700 |
1551～
1600
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
