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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,639 | 1,649 | 1,635 | 1,636 | -3 | -0.2% | 7,500 |
| 2024/08/20 | 1,638 | 1,662 | 1,638 | 1,639 | +1 | +0.1% | 9,100 |
| 2024/08/19 | 1,654 | 1,660 | 1,633 | 1,638 | -1 | -0.1% | 13,900 |
| 2024/08/16 | 1,629 | 1,655 | 1,627 | 1,639 | +11 | +0.7% | 13,700 |
| 2024/08/15 | 1,628 | 1,644 | 1,615 | 1,628 | +13 | +0.8% | 14,600 |
| 2024/08/14 | 1,620 | 1,624 | 1,601 | 1,615 | -5 | -0.3% | 14,400 |
| 2024/08/13 | 1,591 | 1,649 | 1,591 | 1,620 | +29 | +1.8% | 15,700 |
| 2024/08/09 | 1,605 | 1,610 | 1,567 | 1,591 | +16 | +1% | 16,900 |
| 2024/08/08 | 1,562 | 1,602 | 1,547 | 1,575 | +13 | +0.8% | 13,100 |
| 2024/08/07 | 1,557 | 1,597 | 1,545 | 1,562 | -9 | -0.6% | 22,600 |
| 2024/08/06 | 1,499 | 1,579 | 1,460 | 1,571 | +191 | +13.8% | 48,200 |
| 2024/08/05 | 1,447 | 1,467 | 1,371 | 1,380 | -136 | -9% | 77,900 |
| 2024/08/02 | 1,580 | 1,581 | 1,516 | 1,516 | -104 | -6.4% | 53,100 |
| 2024/08/01 | 1,637 | 1,637 | 1,598 | 1,620 | -17 | -1% | 22,700 |
| 2024/07/31 | 1,619 | 1,644 | 1,612 | 1,637 | +20 | +1.2% | 19,000 |
| 2024/07/30 | 1,628 | 1,628 | 1,603 | 1,617 | -9 | -0.6% | 16,400 |
| 2024/07/29 | 1,625 | 1,626 | 1,612 | 1,626 | +15 | +0.9% | 15,700 |
| 2024/07/26 | 1,607 | 1,627 | 1,607 | 1,611 | +18 | +1.1% | 11,700 |
| 2024/07/25 | 1,605 | 1,613 | 1,580 | 1,593 | -18 | -1.1% | 46,900 |
| 2024/07/24 | 1,620 | 1,626 | 1,606 | 1,611 | -9 | -0.6% | 9,700 |
| 2024/07/23 | 1,629 | 1,634 | 1,608 | 1,620 | +14 | +0.9% | 14,000 |
| 2024/07/22 | 1,622 | 1,626 | 1,606 | 1,606 | -20 | -1.2% | 17,300 |
| 2024/07/19 | 1,650 | 1,650 | 1,626 | 1,626 | -12 | -0.7% | 12,900 |
| 2024/07/18 | 1,650 | 1,663 | 1,638 | 1,638 | -12 | -0.7% | 16,200 |
| 2024/07/17 | 1,653 | 1,657 | 1,633 | 1,650 | +29 | +1.8% | 32,300 |
| 2024/07/16 | 1,641 | 1,641 | 1,621 | 1,621 | -8 | -0.5% | 15,600 |
| 2024/07/12 | 1,611 | 1,645 | 1,604 | 1,629 | +27 | +1.7% | 29,800 |
| 2024/07/11 | 1,630 | 1,643 | 1,601 | 1,602 | -14 | -0.9% | 38,400 |
| 2024/07/10 | 1,618 | 1,631 | 1,613 | 1,616 | -14 | -0.9% | 13,200 |
| 2024/07/09 | 1,630 | 1,639 | 1,608 | 1,630 | -3 | -0.2% | 43,000 |
| 2024/07/08 | 1,658 | 1,673 | 1,631 | 1,633 | -23 | -1.4% | 29,700 |
| 2024/07/05 | 1,653 | 1,674 | 1,653 | 1,656 | +14 | +0.9% | 23,500 |
| 2024/07/04 | 1,665 | 1,685 | 1,642 | 1,642 | -23 | -1.4% | 43,600 |
| 2024/07/03 | 1,667 | 1,680 | 1,653 | 1,665 | -2 | -0.1% | 33,100 |
| 2024/07/02 | 1,700 | 1,700 | 1,667 | 1,667 | -35 | -2.1% | 81,000 |
| 2024/07/01 | 1,737 | 1,743 | 1,702 | 1,702 | -24 | -1.4% | 60,800 |
| 2024/06/28 | 1,706 | 1,750 | 1,677 | 1,726 | -172 | -9.1% | 330,000 |
| 2024/06/27 | 1,913 | 1,920 | 1,877 | 1,898 | -23 | -1.2% | 113,400 |
| 2024/06/26 | 1,923 | 1,946 | 1,907 | 1,921 | +21 | +1.1% | 59,600 |
| 2024/06/25 | 1,900 | 1,911 | 1,874 | 1,900 | +5 | +0.3% | 29,000 |
| 2024/06/24 | 1,872 | 1,895 | 1,870 | 1,895 | +29 | +1.6% | 24,100 |
| 2024/06/21 | 1,861 | 1,873 | 1,853 | 1,866 | +5 | +0.3% | 10,500 |
| 2024/06/20 | 1,872 | 1,880 | 1,839 | 1,861 | ±0 | ±0% | 14,400 |
| 2024/06/19 | 1,888 | 1,888 | 1,858 | 1,861 | -9 | -0.5% | 16,100 |
| 2024/06/18 | 1,868 | 1,886 | 1,844 | 1,870 | +16 | +0.9% | 19,600 |
| 2024/06/17 | 1,832 | 1,868 | 1,832 | 1,854 | +24 | +1.3% | 18,500 |
| 2024/06/14 | 1,812 | 1,830 | 1,805 | 1,830 | +43 | +2.4% | 9,300 |
| 2024/06/13 | 1,824 | 1,824 | 1,782 | 1,787 | -32 | -1.8% | 17,300 |
| 2024/06/12 | 1,811 | 1,825 | 1,810 | 1,819 | +10 | +0.6% | 7,100 |
| 2024/06/11 | 1,790 | 1,838 | 1,783 | 1,809 | +19 | +1.1% | 23,700 |
151～
200
件表示中 / 3673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 | 149,400円 | -17.0% | - | 1.07% | 35.84倍 | 1.98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 |
| ダブルエー | 116,000円 | +16.4% | +56.5% | 1.47% | 14.98倍 | 2.06倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| 大 庄 | 103,500円 | +1.9% | +14.4% | 1.35% | 20.22倍 | 2.09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 |
| 幸楽苑 | 99,800円 | +108.5% | - | 0.00% | 23.84倍 | 8.65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 |
| あさくま | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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
