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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,995 | 4,995 | 4,990 | 4,990 | +15 | +0.3% | 600 |
| 2018/02/20 | 4,980 | 4,985 | 4,975 | 4,975 | -5 | -0.1% | 700 |
| 2018/02/19 | 4,975 | 4,985 | 4,955 | 4,980 | +5 | +0.1% | 1,600 |
| 2018/02/16 | 4,970 | 4,975 | 4,970 | 4,975 | +5 | +0.1% | 300 |
| 2018/02/15 | 4,935 | 4,970 | 4,930 | 4,970 | ±0 | ±0% | 1,000 |
| 2018/02/14 | 4,950 | 4,970 | 4,930 | 4,970 | -10 | -0.2% | 1,500 |
| 2018/02/13 | 4,975 | 4,990 | 4,960 | 4,980 | +10 | +0.2% | 1,500 |
| 2018/02/09 | 4,910 | 4,970 | 4,910 | 4,970 | ±0 | ±0% | 2,900 |
| 2018/02/08 | 4,950 | 4,970 | 4,945 | 4,970 | +45 | +0.9% | 1,500 |
| 2018/02/07 | 4,940 | 4,950 | 4,920 | 4,925 | -20 | -0.4% | 1,800 |
| 2018/02/06 | 4,925 | 4,945 | 4,900 | 4,945 | -5 | -0.1% | 6,000 |
| 2018/02/05 | 4,975 | 4,980 | 4,950 | 4,950 | ±0 | ±0% | 1,400 |
| 2018/02/02 | 4,970 | 4,970 | 4,950 | 4,950 | -20 | -0.4% | 300 |
| 2018/02/01 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 1,100 |
| 2018/01/31 | 4,950 | 4,970 | 4,950 | 4,950 | ±0 | ±0% | 1,000 |
| 2018/01/30 | 4,945 | 4,970 | 4,945 | 4,950 | +25 | +0.5% | 900 |
| 2018/01/29 | 4,900 | 4,960 | 4,900 | 4,925 | -60 | -1.2% | 6,500 |
| 2018/01/26 | 4,970 | 4,985 | 4,965 | 4,985 | +20 | +0.4% | 1,600 |
| 2018/01/25 | 4,965 | 4,980 | 4,965 | 4,965 | ±0 | ±0% | 700 |
| 2018/01/24 | 4,965 | 4,970 | 4,945 | 4,965 | ±0 | ±0% | 1,400 |
| 2018/01/23 | 4,925 | 4,965 | 4,925 | 4,965 | +35 | +0.7% | 800 |
| 2018/01/22 | 4,935 | 4,935 | 4,910 | 4,930 | -5 | -0.1% | 2,000 |
| 2018/01/19 | 4,925 | 4,935 | 4,910 | 4,935 | +10 | +0.2% | 2,100 |
| 2018/01/18 | 4,945 | 4,950 | 4,925 | 4,925 | -30 | -0.6% | 3,000 |
| 2018/01/17 | 4,960 | 4,960 | 4,950 | 4,955 | ±0 | ±0% | 900 |
| 2018/01/16 | 4,985 | 4,985 | 4,950 | 4,955 | -15 | -0.3% | 1,900 |
| 2018/01/15 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 1,800 |
| 2018/01/12 | 4,980 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 2,400 |
| 2018/01/11 | 5,000 | 5,000 | 4,980 | 4,985 | +30 | +0.6% | 1,100 |
| 2018/01/10 | 4,970 | 4,990 | 4,950 | 4,955 | -15 | -0.3% | 2,400 |
| 2018/01/09 | 5,000 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 3,500 |
| 2018/01/05 | 4,980 | 4,985 | 4,965 | 4,985 | +30 | +0.6% | 1,900 |
| 2018/01/04 | 4,935 | 4,980 | 4,935 | 4,955 | +30 | +0.6% | 3,200 |
| 2017/12/29 | 4,950 | 4,960 | 4,925 | 4,925 | -5 | -0.1% | 1,700 |
| 2017/12/28 | 4,935 | 4,950 | 4,925 | 4,930 | -20 | -0.4% | 1,800 |
| 2017/12/27 | 4,930 | 4,950 | 4,930 | 4,950 | +30 | +0.6% | 1,400 |
| 2017/12/26 | 4,900 | 4,920 | 4,890 | 4,920 | +20 | +0.4% | 2,200 |
| 2017/12/25 | 4,950 | 4,950 | 4,900 | 4,900 | -10 | -0.2% | 3,300 |
| 2017/12/22 | 4,905 | 4,915 | 4,905 | 4,910 | ±0 | ±0% | 1,100 |
| 2017/12/21 | 4,940 | 4,940 | 4,905 | 4,910 | +10 | +0.2% | 1,200 |
| 2017/12/20 | 4,915 | 4,915 | 4,900 | 4,900 | +10 | +0.2% | 900 |
| 2017/12/19 | 4,880 | 4,900 | 4,880 | 4,890 | -10 | -0.2% | 800 |
| 2017/12/18 | 4,915 | 4,915 | 4,880 | 4,900 | -5 | -0.1% | 2,400 |
| 2017/12/15 | 4,920 | 4,945 | 4,820 | 4,905 | -55 | -1.1% | 4,200 |
| 2017/12/14 | 4,950 | 4,970 | 4,950 | 4,960 | +10 | +0.2% | 2,200 |
| 2017/12/13 | 4,940 | 4,950 | 4,930 | 4,950 | ±0 | ±0% | 1,000 |
| 2017/12/12 | 4,925 | 4,950 | 4,925 | 4,950 | +25 | +0.5% | 1,400 |
| 2017/12/11 | 4,915 | 4,945 | 4,915 | 4,925 | +10 | +0.2% | 1,400 |
| 2017/12/08 | 4,950 | 4,950 | 4,915 | 4,915 | +15 | +0.3% | 600 |
| 2017/12/07 | 4,940 | 4,965 | 4,900 | 4,900 | -30 | -0.6% | 2,000 |
1651～
1700
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
