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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 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 |
| 2018/05/08 | 5,650 | 5,660 | 5,630 | 5,660 | ±0 | ±0% | 7,500 |
| 2018/05/07 | 5,620 | 5,660 | 5,610 | 5,660 | +40 | +0.7% | 6,700 |
| 2018/05/02 | 5,610 | 5,620 | 5,540 | 5,620 | +20 | +0.4% | 4,900 |
| 2018/05/01 | 5,680 | 5,700 | 5,400 | 5,600 | -80 | -1.4% | 19,300 |
| 2018/04/27 | 5,710 | 5,720 | 5,680 | 5,680 | -40 | -0.7% | 8,300 |
| 2018/04/26 | 5,700 | 5,720 | 5,670 | 5,720 | +70 | +1.2% | 7,200 |
| 2018/04/25 | 5,560 | 5,700 | 5,560 | 5,650 | +130 | +2.4% | 11,600 |
| 2018/04/24 | 5,500 | 5,550 | 5,500 | 5,520 | +40 | +0.7% | 9,400 |
| 2018/04/23 | 5,430 | 5,480 | 5,420 | 5,480 | +50 | +0.9% | 3,400 |
| 2018/04/20 | 5,440 | 5,450 | 5,430 | 5,430 | -10 | -0.2% | 4,000 |
| 2018/04/19 | 5,400 | 5,440 | 5,400 | 5,440 | +30 | +0.6% | 2,400 |
| 2018/04/18 | 5,420 | 5,420 | 5,380 | 5,410 | +20 | +0.4% | 5,200 |
| 2018/04/17 | 5,370 | 5,390 | 5,350 | 5,390 | +30 | +0.6% | 4,800 |
| 2018/04/16 | 5,340 | 5,360 | 5,340 | 5,360 | +30 | +0.6% | 2,100 |
| 2018/04/13 | 5,360 | 5,380 | 5,330 | 5,330 | -10 | -0.2% | 3,900 |
| 2018/04/12 | 5,350 | 5,360 | 5,340 | 5,340 | -10 | -0.2% | 1,200 |
| 2018/04/11 | 5,340 | 5,400 | 5,340 | 5,350 | +10 | +0.2% | 5,200 |
| 2018/04/10 | 5,340 | 5,360 | 5,330 | 5,340 | +10 | +0.2% | 2,600 |
| 2018/04/09 | 5,310 | 5,330 | 5,300 | 5,330 | +30 | +0.6% | 2,200 |
| 2018/04/06 | 5,340 | 5,370 | 5,300 | 5,300 | -20 | -0.4% | 5,100 |
| 2018/04/05 | 5,310 | 5,320 | 5,280 | 5,320 | +50 | +0.9% | 3,100 |
| 2018/04/04 | 5,290 | 5,310 | 5,250 | 5,270 | +10 | +0.2% | 5,100 |
1751～
1800
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
