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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 5,210 | 5,220 | 5,200 | 5,200 | +10 | +0.2% | 1,400 |
| 2018/08/27 | 5,230 | 5,230 | 5,180 | 5,190 | +10 | +0.2% | 1,800 |
| 2018/08/24 | 5,200 | 5,210 | 5,180 | 5,180 | +20 | +0.4% | 1,000 |
| 2018/08/23 | 5,200 | 5,200 | 5,160 | 5,160 | -40 | -0.8% | 400 |
| 2018/08/22 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 700 |
| 2018/08/21 | 5,150 | 5,200 | 5,150 | 5,200 | +70 | +1.4% | 800 |
| 2018/08/20 | 5,170 | 5,190 | 5,130 | 5,130 | -20 | -0.4% | 800 |
| 2018/08/17 | 5,130 | 5,160 | 5,110 | 5,150 | +20 | +0.4% | 2,200 |
| 2018/08/16 | 5,160 | 5,180 | 5,130 | 5,130 | -20 | -0.4% | 900 |
| 2018/08/15 | 5,150 | 5,150 | 5,150 | 5,150 | -20 | -0.4% | 500 |
| 2018/08/14 | 5,170 | 5,180 | 5,130 | 5,170 | +50 | +1% | 1,700 |
| 2018/08/13 | 5,150 | 5,150 | 5,100 | 5,120 | -30 | -0.6% | 1,000 |
| 2018/08/10 | 5,170 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 1,000 |
| 2018/08/09 | 5,220 | 5,220 | 5,180 | 5,180 | -20 | -0.4% | 800 |
| 2018/08/08 | 5,160 | 5,200 | 5,160 | 5,200 | +50 | +1% | 700 |
| 2018/08/07 | 5,200 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 800 |
| 2018/08/06 | 5,220 | 5,220 | 5,160 | 5,160 | -60 | -1.1% | 1,900 |
| 2018/08/03 | 5,210 | 5,220 | 5,200 | 5,220 | +10 | +0.2% | 500 |
| 2018/08/02 | 5,210 | 5,210 | 5,210 | 5,210 | -30 | -0.6% | 400 |
| 2018/08/01 | 5,210 | 5,240 | 5,210 | 5,240 | +30 | +0.6% | 600 |
| 2018/07/31 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 200 |
| 2018/07/30 | 5,210 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 600 |
| 2018/07/27 | 5,260 | 5,260 | 5,200 | 5,210 | -50 | -1% | 800 |
| 2018/07/26 | 5,200 | 5,270 | 5,200 | 5,260 | +20 | +0.4% | 900 |
| 2018/07/25 | 5,290 | 5,290 | 5,160 | 5,240 | -40 | -0.8% | 2,300 |
| 2018/07/24 | 5,290 | 5,290 | 5,280 | 5,280 | -10 | -0.2% | 600 |
| 2018/07/23 | 5,200 | 5,290 | 5,200 | 5,290 | +20 | +0.4% | 800 |
| 2018/07/20 | 5,200 | 5,270 | 5,200 | 5,270 | +110 | +2.1% | 1,200 |
| 2018/07/19 | 5,260 | 5,280 | 5,160 | 5,160 | -100 | -1.9% | 2,000 |
| 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 |
1651～
1700
件表示中 / 3715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 | 150,000円 | +39.5% | - | 0.80% | 20.56倍 | 2.39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 |
| あさくま | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91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 |
| グルメ杵屋 | 97,900円 | +1.0% | +6.7% | 0.72% | 37.32倍 | 2.42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 | 102,300円 | +48.6% | +166.3% | 0.00% | 24.44倍 | 8.86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
