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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,895 | 4,930 | 4,895 | 4,930 | +10 | +0.2% | 3,200 |
| 2017/12/05 | 4,920 | 4,920 | 4,885 | 4,920 | ±0 | ±0% | 1,300 |
| 2017/12/04 | 4,880 | 4,920 | 4,850 | 4,920 | +30 | +0.6% | 4,000 |
| 2017/12/01 | 4,910 | 4,910 | 4,890 | 4,890 | ±0 | ±0% | 1,700 |
| 2017/11/30 | 4,920 | 4,925 | 4,890 | 4,890 | ±0 | ±0% | 2,000 |
| 2017/11/29 | 4,905 | 4,910 | 4,870 | 4,890 | -20 | -0.4% | 2,300 |
| 2017/11/28 | 4,935 | 4,945 | 4,910 | 4,910 | -30 | -0.6% | 3,200 |
| 2017/11/27 | 4,940 | 4,960 | 4,940 | 4,940 | +10 | +0.2% | 2,100 |
| 2017/11/24 | 4,970 | 4,970 | 4,925 | 4,930 | -25 | -0.5% | 3,200 |
| 2017/11/22 | 4,950 | 4,955 | 4,910 | 4,955 | +10 | +0.2% | 2,200 |
| 2017/11/21 | 4,950 | 4,950 | 4,910 | 4,945 | +65 | +1.3% | 1,600 |
| 2017/11/20 | 4,930 | 4,980 | 4,860 | 4,880 | -20 | -0.4% | 3,500 |
| 2017/11/17 | 5,000 | 5,000 | 4,800 | 4,900 | -40 | -0.8% | 5,000 |
| 2017/11/16 | 4,840 | 4,950 | 4,750 | 4,940 | +35 | +0.7% | 10,200 |
| 2017/11/15 | 5,010 | 5,010 | 4,905 | 4,905 | -105 | -2.1% | 5,700 |
| 2017/11/14 | 4,960 | 5,010 | 4,955 | 5,010 | +20 | +0.4% | 4,900 |
| 2017/11/13 | 5,000 | 5,020 | 4,920 | 4,990 | -250 | -4.8% | 14,700 |
| 2017/11/10 | 5,220 | 5,310 | 5,220 | 5,240 | -70 | -1.3% | 13,300 |
| 2017/11/09 | 5,300 | 5,370 | 5,120 | 5,310 | +10 | +0.2% | 14,900 |
| 2017/11/08 | 5,160 | 5,300 | 5,160 | 5,300 | +140 | +2.7% | 10,800 |
| 2017/11/07 | 5,200 | 5,210 | 5,160 | 5,160 | -50 | -1% | 10,300 |
| 2017/11/06 | 5,210 | 5,210 | 5,160 | 5,210 | +90 | +1.8% | 9,200 |
| 2017/11/02 | 5,190 | 5,190 | 5,100 | 5,120 | -80 | -1.5% | 11,500 |
| 2017/11/01 | 5,120 | 5,200 | 5,120 | 5,200 | +100 | +2% | 9,300 |
| 2017/10/31 | 4,995 | 5,100 | 4,995 | 5,100 | +115 | +2.3% | 9,800 |
| 2017/10/30 | 4,925 | 4,995 | 4,925 | 4,985 | +90 | +1.8% | 7,500 |
| 2017/10/27 | 4,860 | 4,920 | 4,860 | 4,895 | +45 | +0.9% | 7,800 |
| 2017/10/26 | 4,830 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 4,800 |
| 2017/10/25 | 4,820 | 4,835 | 4,815 | 4,830 | +10 | +0.2% | 2,900 |
| 2017/10/24 | 4,780 | 4,820 | 4,780 | 4,820 | +40 | +0.8% | 4,200 |
| 2017/10/23 | 4,755 | 4,785 | 4,750 | 4,780 | +20 | +0.4% | 3,400 |
| 2017/10/20 | 4,750 | 4,770 | 4,710 | 4,760 | ±0 | ±0% | 3,700 |
| 2017/10/19 | 4,770 | 4,795 | 4,760 | 4,760 | -35 | -0.7% | 3,500 |
| 2017/10/18 | 4,815 | 4,815 | 4,770 | 4,795 | -25 | -0.5% | 4,500 |
| 2017/10/17 | 4,830 | 4,840 | 4,815 | 4,820 | +10 | +0.2% | 4,300 |
| 2017/10/16 | 4,780 | 4,820 | 4,780 | 4,810 | +40 | +0.8% | 3,300 |
| 2017/10/13 | 4,720 | 4,770 | 4,720 | 4,770 | +50 | +1.1% | 3,800 |
| 2017/10/12 | 4,715 | 4,720 | 4,710 | 4,720 | +25 | +0.5% | 2,400 |
| 2017/10/11 | 4,705 | 4,720 | 4,690 | 4,695 | +10 | +0.2% | 6,700 |
| 2017/10/10 | 4,655 | 4,685 | 4,655 | 4,685 | +35 | +0.8% | 4,200 |
| 2017/10/06 | 4,650 | 4,655 | 4,635 | 4,650 | ±0 | ±0% | 3,700 |
| 2017/10/05 | 4,620 | 4,680 | 4,620 | 4,650 | +50 | +1.1% | 2,600 |
| 2017/10/04 | 4,580 | 4,600 | 4,580 | 4,600 | +20 | +0.4% | 2,800 |
| 2017/10/03 | 4,550 | 4,585 | 4,550 | 4,580 | +35 | +0.8% | 3,900 |
| 2017/10/02 | 4,530 | 4,550 | 4,530 | 4,545 | +15 | +0.3% | 3,800 |
| 2017/09/29 | 4,520 | 4,540 | 4,520 | 4,530 | +10 | +0.2% | 1,800 |
| 2017/09/28 | 4,500 | 4,530 | 4,485 | 4,520 | +35 | +0.8% | 3,600 |
| 2017/09/27 | 4,480 | 4,500 | 4,480 | 4,485 | +5 | +0.1% | 2,800 |
| 2017/09/26 | 4,470 | 4,495 | 4,470 | 4,480 | +10 | +0.2% | 2,000 |
| 2017/09/25 | 4,470 | 4,495 | 4,460 | 4,470 | ±0 | ±0% | 3,300 |
1701～
1750
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
