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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,470 | 4,485 | 4,425 | 4,470 | +10 | +0.2% | 2,800 |
| 2017/09/21 | 4,495 | 4,495 | 4,450 | 4,460 | -35 | -0.8% | 3,600 |
| 2017/09/20 | 4,450 | 4,495 | 4,430 | 4,495 | +80 | +1.8% | 3,200 |
| 2017/09/19 | 4,445 | 4,445 | 4,410 | 4,415 | +5 | +0.1% | 2,800 |
| 2017/09/15 | 4,405 | 4,420 | 4,375 | 4,410 | +60 | +1.4% | 2,700 |
| 2017/09/14 | 4,480 | 4,500 | 4,345 | 4,350 | -130 | -2.9% | 10,700 |
| 2017/09/13 | 4,475 | 4,495 | 4,475 | 4,480 | +10 | +0.2% | 600 |
| 2017/09/12 | 4,495 | 4,495 | 4,470 | 4,470 | -25 | -0.6% | 2,200 |
| 2017/09/11 | 4,495 | 4,495 | 4,495 | 4,495 | +15 | +0.3% | 1,400 |
| 2017/09/08 | 4,475 | 4,480 | 4,475 | 4,480 | -10 | -0.2% | 2,100 |
| 2017/09/07 | 4,475 | 4,490 | 4,475 | 4,490 | +10 | +0.2% | 800 |
| 2017/09/06 | 4,470 | 4,490 | 4,470 | 4,480 | -5 | -0.1% | 700 |
| 2017/09/05 | 4,475 | 4,485 | 4,475 | 4,485 | +5 | +0.1% | 700 |
| 2017/09/04 | 4,475 | 4,480 | 4,475 | 4,480 | +5 | +0.1% | 1,200 |
| 2017/09/01 | 4,480 | 4,485 | 4,475 | 4,475 | -10 | -0.2% | 800 |
| 2017/08/31 | 4,470 | 4,485 | 4,470 | 4,485 | +15 | +0.3% | 800 |
| 2017/08/30 | 4,485 | 4,485 | 4,470 | 4,470 | -10 | -0.2% | 1,000 |
| 2017/08/29 | 4,485 | 4,485 | 4,465 | 4,480 | +5 | +0.1% | 2,400 |
| 2017/08/28 | 4,460 | 4,475 | 4,460 | 4,475 | +25 | +0.6% | 2,200 |
| 2017/08/25 | 4,455 | 4,455 | 4,450 | 4,450 | ±0 | ±0% | 1,000 |
| 2017/08/24 | 4,445 | 4,450 | 4,445 | 4,450 | -5 | -0.1% | 400 |
| 2017/08/23 | 4,435 | 4,455 | 4,425 | 4,455 | +25 | +0.6% | 1,200 |
| 2017/08/22 | 4,445 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 1,500 |
| 2017/08/21 | 4,420 | 4,450 | 4,420 | 4,435 | +15 | +0.3% | 1,100 |
| 2017/08/18 | 4,445 | 4,445 | 4,420 | 4,420 | -25 | -0.6% | 1,200 |
| 2017/08/17 | 4,440 | 4,445 | 4,425 | 4,445 | +5 | +0.1% | 800 |
| 2017/08/16 | 4,445 | 4,445 | 4,410 | 4,440 | +35 | +0.8% | 1,200 |
| 2017/08/15 | 4,445 | 4,445 | 4,390 | 4,405 | -40 | -0.9% | 2,700 |
| 2017/08/14 | 4,440 | 4,450 | 4,440 | 4,445 | +5 | +0.1% | 1,700 |
| 2017/08/10 | 4,440 | 4,440 | 4,420 | 4,440 | +20 | +0.5% | 1,400 |
| 2017/08/09 | 4,440 | 4,450 | 4,420 | 4,420 | -20 | -0.5% | 1,400 |
| 2017/08/08 | 4,425 | 4,445 | 4,425 | 4,440 | +15 | +0.3% | 900 |
| 2017/08/07 | 4,430 | 4,435 | 4,425 | 4,425 | -5 | -0.1% | 1,400 |
| 2017/08/04 | 4,430 | 4,430 | 4,420 | 4,430 | +10 | +0.2% | 1,300 |
| 2017/08/03 | 4,420 | 4,430 | 4,420 | 4,420 | ±0 | ±0% | 1,700 |
| 2017/08/02 | 4,410 | 4,425 | 4,410 | 4,420 | +20 | +0.5% | 1,200 |
| 2017/08/01 | 4,410 | 4,410 | 4,400 | 4,400 | +10 | +0.2% | 1,300 |
| 2017/07/31 | 4,385 | 4,400 | 4,385 | 4,390 | +10 | +0.2% | 2,000 |
| 2017/07/28 | 4,400 | 4,400 | 4,375 | 4,380 | -10 | -0.2% | 1,400 |
| 2017/07/27 | 4,390 | 4,390 | 4,390 | 4,390 | +20 | +0.5% | 700 |
| 2017/07/26 | 4,385 | 4,385 | 4,370 | 4,370 | +5 | +0.1% | 700 |
| 2017/07/25 | 4,380 | 4,380 | 4,365 | 4,365 | ±0 | ±0% | 400 |
| 2017/07/24 | 4,400 | 4,400 | 4,355 | 4,365 | -5 | -0.1% | 1,500 |
| 2017/07/21 | 4,375 | 4,375 | 4,360 | 4,370 | -5 | -0.1% | 1,200 |
| 2017/07/20 | 4,350 | 4,375 | 4,350 | 4,375 | +20 | +0.5% | 1,300 |
| 2017/07/19 | 4,365 | 4,365 | 4,355 | 4,355 | -10 | -0.2% | 1,100 |
| 2017/07/18 | 4,390 | 4,395 | 4,360 | 4,365 | ±0 | ±0% | 1,700 |
| 2017/07/14 | 4,370 | 4,390 | 4,365 | 4,365 | +5 | +0.1% | 1,600 |
| 2017/07/13 | 4,390 | 4,390 | 4,360 | 4,360 | -5 | -0.1% | 800 |
| 2017/07/12 | 4,370 | 4,370 | 4,365 | 4,365 | ±0 | ±0% | 500 |
1751～
1800
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
