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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,365 | 4,395 | 4,350 | 4,365 | +10 | +0.2% | 1,600 |
| 2017/07/10 | 4,365 | 4,385 | 4,355 | 4,355 | ±0 | ±0% | 1,600 |
| 2017/07/07 | 4,375 | 4,395 | 4,355 | 4,355 | -20 | -0.5% | 1,400 |
| 2017/07/06 | 4,395 | 4,395 | 4,375 | 4,375 | +5 | +0.1% | 600 |
| 2017/07/05 | 4,390 | 4,395 | 4,370 | 4,370 | -15 | -0.3% | 800 |
| 2017/07/04 | 4,390 | 4,390 | 4,370 | 4,385 | +15 | +0.3% | 900 |
| 2017/07/03 | 4,395 | 4,395 | 4,365 | 4,370 | +30 | +0.7% | 1,800 |
| 2017/06/30 | 4,385 | 4,385 | 4,335 | 4,340 | +5 | +0.1% | 2,200 |
| 2017/06/29 | 4,350 | 4,355 | 4,335 | 4,335 | +5 | +0.1% | 900 |
| 2017/06/28 | 4,335 | 4,350 | 4,330 | 4,330 | -10 | -0.2% | 900 |
| 2017/06/27 | 4,345 | 4,360 | 4,335 | 4,340 | -10 | -0.2% | 800 |
| 2017/06/26 | 4,360 | 4,360 | 4,350 | 4,350 | -10 | -0.2% | 900 |
| 2017/06/23 | 4,365 | 4,365 | 4,350 | 4,360 | +10 | +0.2% | 1,100 |
| 2017/06/22 | 4,360 | 4,365 | 4,350 | 4,350 | ±0 | ±0% | 600 |
| 2017/06/21 | 4,360 | 4,360 | 4,350 | 4,350 | ±0 | ±0% | 400 |
| 2017/06/20 | 4,365 | 4,365 | 4,350 | 4,350 | +5 | +0.1% | 500 |
| 2017/06/19 | 4,345 | 4,360 | 4,345 | 4,345 | -5 | -0.1% | 700 |
| 2017/06/16 | 4,355 | 4,355 | 4,350 | 4,350 | -5 | -0.1% | 300 |
| 2017/06/15 | 4,370 | 4,370 | 4,355 | 4,355 | -10 | -0.2% | 600 |
| 2017/06/14 | 4,365 | 4,370 | 4,350 | 4,365 | ±0 | ±0% | 800 |
| 2017/06/13 | 4,355 | 4,365 | 4,350 | 4,365 | +10 | +0.2% | 600 |
| 2017/06/12 | 4,350 | 4,365 | 4,350 | 4,355 | ±0 | ±0% | 800 |
| 2017/06/09 | 4,345 | 4,370 | 4,340 | 4,355 | +15 | +0.3% | 700 |
| 2017/06/08 | 4,320 | 4,340 | 4,320 | 4,340 | +10 | +0.2% | 1,400 |
| 2017/06/07 | 4,360 | 4,370 | 4,330 | 4,330 | -30 | -0.7% | 2,800 |
| 2017/06/06 | 4,375 | 4,375 | 4,360 | 4,360 | -20 | -0.5% | 1,200 |
| 2017/06/05 | 4,370 | 4,385 | 4,365 | 4,380 | -10 | -0.2% | 1,100 |
| 2017/06/02 | 4,375 | 4,390 | 4,375 | 4,390 | +10 | +0.2% | 2,000 |
| 2017/06/01 | 4,375 | 4,380 | 4,360 | 4,380 | -5 | -0.1% | 1,700 |
| 2017/05/31 | 4,350 | 4,385 | 4,350 | 4,385 | +30 | +0.7% | 1,900 |
| 2017/05/30 | 4,380 | 4,380 | 4,350 | 4,355 | -35 | -0.8% | 3,200 |
| 2017/05/29 | 4,430 | 4,430 | 4,390 | 4,390 | -65 | -1.5% | 3,700 |
| 2017/05/26 | 4,425 | 4,455 | 4,425 | 4,455 | +35 | +0.8% | 6,100 |
| 2017/05/25 | 4,395 | 4,420 | 4,390 | 4,420 | +25 | +0.6% | 4,100 |
| 2017/05/24 | 4,400 | 4,415 | 4,395 | 4,395 | -5 | -0.1% | 3,000 |
| 2017/05/23 | 4,395 | 4,400 | 4,390 | 4,400 | +15 | +0.3% | 3,300 |
| 2017/05/22 | 4,365 | 4,395 | 4,365 | 4,385 | +20 | +0.5% | 5,200 |
| 2017/05/19 | 4,365 | 4,375 | 4,360 | 4,365 | +5 | +0.1% | 3,500 |
| 2017/05/18 | 4,340 | 4,360 | 4,335 | 4,360 | +10 | +0.2% | 3,100 |
| 2017/05/17 | 4,330 | 4,350 | 4,325 | 4,350 | +20 | +0.5% | 2,000 |
| 2017/05/16 | 4,340 | 4,350 | 4,330 | 4,330 | -45 | -1% | 4,600 |
| 2017/05/15 | 4,350 | 4,375 | 4,340 | 4,375 | +25 | +0.6% | 6,200 |
| 2017/05/12 | 4,330 | 4,350 | 4,320 | 4,350 | ±0 | ±0% | 5,200 |
| 2017/05/11 | 4,305 | 4,370 | 4,290 | 4,350 | -145 | -3.2% | 23,200 |
| 2017/05/10 | 4,445 | 4,500 | 4,440 | 4,495 | +35 | +0.8% | 14,100 |
| 2017/05/09 | 4,450 | 4,465 | 4,440 | 4,460 | +30 | +0.7% | 9,300 |
| 2017/05/08 | 4,405 | 4,430 | 4,405 | 4,430 | +30 | +0.7% | 8,000 |
| 2017/05/02 | 4,395 | 4,400 | 4,390 | 4,400 | +5 | +0.1% | 4,100 |
| 2017/05/01 | 4,385 | 4,395 | 4,385 | 4,395 | +10 | +0.2% | 5,800 |
| 2017/04/28 | 4,380 | 4,395 | 4,380 | 4,385 | -5 | -0.1% | 5,000 |
1801～
1850
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
