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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 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 |
| 2018/09/28 | 5,480 | 5,500 | 5,470 | 5,470 | -10 | -0.2% | 2,400 |
| 2018/09/27 | 5,480 | 5,500 | 5,470 | 5,480 | ±0 | ±0% | 2,700 |
| 2018/09/26 | 5,490 | 5,510 | 5,470 | 5,480 | +10 | +0.2% | 7,200 |
| 2018/09/25 | 5,450 | 5,470 | 5,440 | 5,470 | +40 | +0.7% | 6,000 |
| 2018/09/21 | 5,430 | 5,440 | 5,400 | 5,430 | +20 | +0.4% | 2,400 |
| 2018/09/20 | 5,360 | 5,420 | 5,360 | 5,410 | +50 | +0.9% | 2,000 |
| 2018/09/19 | 5,350 | 5,400 | 5,340 | 5,360 | +30 | +0.6% | 900 |
| 2018/09/18 | 5,400 | 5,400 | 5,300 | 5,330 | -70 | -1.3% | 2,900 |
| 2018/09/14 | 5,370 | 5,420 | 5,370 | 5,400 | +60 | +1.1% | 1,400 |
| 2018/09/13 | 5,330 | 5,360 | 5,310 | 5,340 | +20 | +0.4% | 1,200 |
| 2018/09/12 | 5,370 | 5,370 | 5,320 | 5,320 | -50 | -0.9% | 900 |
| 2018/09/11 | 5,370 | 5,370 | 5,310 | 5,370 | ±0 | ±0% | 1,000 |
| 2018/09/10 | 5,250 | 5,370 | 5,250 | 5,370 | +90 | +1.7% | 1,200 |
| 2018/09/07 | 5,370 | 5,370 | 5,260 | 5,280 | -80 | -1.5% | 1,100 |
| 2018/09/06 | 5,390 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 1,200 |
| 2018/09/05 | 5,410 | 5,410 | 5,390 | 5,390 | +20 | +0.4% | 500 |
| 2018/09/04 | 5,390 | 5,410 | 5,350 | 5,370 | -60 | -1.1% | 1,800 |
| 2018/09/03 | 5,380 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 2,800 |
| 2018/08/31 | 5,330 | 5,350 | 5,300 | 5,350 | +20 | +0.4% | 1,300 |
| 2018/08/30 | 5,260 | 5,330 | 5,260 | 5,330 | +80 | +1.5% | 2,600 |
| 2018/08/29 | 5,220 | 5,280 | 5,220 | 5,250 | +50 | +1% | 1,400 |
| 2018/08/28 | 5,210 | 5,220 | 5,200 | 5,200 | +10 | +0.2% | 1,400 |
1651～
1700
件表示中 / 3764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 | 159,900円 | +39.5% | - | 0.75% | 21.94倍 | 2.55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 |
| パリミキＨＤ | 43,400円 | +1.3% | +2.8% | 1.84% | 24.23倍 | 0.76倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 100,800円 | +1.0% | +6.7% | 0.69% | 38.43倍 | 2.49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 |
| あさくま | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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
