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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,150 | 2,150 | 2,110 | 2,125 | +6 | +0.3% | 17,700 |
| 2024/04/11 | 2,158 | 2,159 | 2,102 | 2,119 | -40 | -1.9% | 27,600 |
| 2024/04/10 | 2,126 | 2,176 | 2,126 | 2,159 | +35 | +1.6% | 31,600 |
| 2024/04/09 | 2,129 | 2,146 | 2,089 | 2,124 | -4 | -0.2% | 36,000 |
| 2024/04/08 | 2,056 | 2,128 | 2,056 | 2,128 | +73 | +3.6% | 36,400 |
| 2024/04/05 | 2,060 | 2,090 | 2,034 | 2,055 | -5 | -0.2% | 30,600 |
| 2024/04/04 | 2,026 | 2,075 | 2,012 | 2,060 | +31 | +1.5% | 26,500 |
| 2024/04/03 | 2,013 | 2,047 | 2,009 | 2,029 | +14 | +0.7% | 28,600 |
| 2024/04/02 | 2,052 | 2,059 | 1,996 | 2,015 | -37 | -1.8% | 52,800 |
| 2024/04/01 | 2,129 | 2,135 | 2,047 | 2,052 | -31 | -1.5% | 60,100 |
| 2024/03/29 | 2,101 | 2,150 | 2,053 | 2,083 | +49 | +2.4% | 152,200 |
| 2024/03/28 | 2,033 | 2,066 | 2,010 | 2,034 | -3 | -0.1% | 79,900 |
| 2024/03/27 | 2,013 | 2,050 | 1,999 | 2,037 | +24 | +1.2% | 47,500 |
| 2024/03/26 | 2,037 | 2,050 | 2,000 | 2,013 | -25 | -1.2% | 42,300 |
| 2024/03/25 | 2,015 | 2,054 | 2,015 | 2,038 | +35 | +1.7% | 40,400 |
| 2024/03/22 | 1,991 | 2,017 | 1,965 | 2,003 | +30 | +1.5% | 29,000 |
| 2024/03/21 | 1,958 | 1,990 | 1,920 | 1,973 | +42 | +2.2% | 53,500 |
| 2024/03/19 | 1,888 | 1,933 | 1,872 | 1,931 | +54 | +2.9% | 26,200 |
| 2024/03/18 | 1,851 | 1,885 | 1,839 | 1,877 | +39 | +2.1% | 14,500 |
| 2024/03/15 | 1,845 | 1,845 | 1,810 | 1,838 | +1 | +0.1% | 11,100 |
| 2024/03/14 | 1,819 | 1,841 | 1,790 | 1,837 | +20 | +1.1% | 13,100 |
| 2024/03/13 | 1,870 | 1,870 | 1,804 | 1,817 | -37 | -2% | 15,800 |
| 2024/03/12 | 1,835 | 1,854 | 1,810 | 1,854 | +24 | +1.3% | 22,400 |
| 2024/03/11 | 1,870 | 1,878 | 1,825 | 1,830 | -61 | -3.2% | 27,100 |
| 2024/03/08 | 1,873 | 1,928 | 1,852 | 1,891 | +31 | +1.7% | 25,400 |
| 2024/03/07 | 1,868 | 1,937 | 1,855 | 1,860 | +4 | +0.2% | 34,900 |
| 2024/03/06 | 1,863 | 1,870 | 1,851 | 1,856 | -29 | -1.5% | 22,900 |
| 2024/03/05 | 1,872 | 1,885 | 1,837 | 1,885 | -4 | -0.2% | 32,300 |
| 2024/03/04 | 1,866 | 1,896 | 1,850 | 1,889 | +51 | +2.8% | 33,000 |
| 2024/03/01 | 1,900 | 1,900 | 1,824 | 1,838 | -49 | -2.6% | 39,100 |
| 2024/02/29 | 1,870 | 1,919 | 1,866 | 1,887 | +20 | +1.1% | 30,600 |
| 2024/02/28 | 1,899 | 1,906 | 1,867 | 1,867 | -6 | -0.3% | 25,600 |
| 2024/02/27 | 1,835 | 1,890 | 1,835 | 1,873 | +46 | +2.5% | 40,700 |
| 2024/02/26 | 1,751 | 1,845 | 1,751 | 1,827 | +77 | +4.4% | 83,200 |
| 2024/02/22 | 1,729 | 1,750 | 1,701 | 1,750 | +31 | +1.8% | 57,600 |
| 2024/02/21 | 1,727 | 1,740 | 1,715 | 1,719 | +5 | +0.3% | 25,500 |
| 2024/02/20 | 1,712 | 1,730 | 1,698 | 1,714 | +2 | +0.1% | 30,700 |
| 2024/02/19 | 1,665 | 1,735 | 1,665 | 1,712 | +87 | +5.4% | 47,200 |
| 2024/02/16 | 1,628 | 1,635 | 1,614 | 1,625 | +12 | +0.7% | 19,100 |
| 2024/02/15 | 1,647 | 1,647 | 1,595 | 1,613 | -13 | -0.8% | 24,000 |
| 2024/02/14 | 1,617 | 1,630 | 1,609 | 1,626 | -2 | -0.1% | 31,700 |
| 2024/02/13 | 1,652 | 1,652 | 1,613 | 1,628 | -23 | -1.4% | 45,100 |
| 2024/02/09 | 1,664 | 1,680 | 1,650 | 1,651 | +4 | +0.2% | 23,500 |
| 2024/02/08 | 1,655 | 1,663 | 1,630 | 1,647 | -14 | -0.8% | 29,500 |
| 2024/02/07 | 1,678 | 1,686 | 1,657 | 1,661 | -24 | -1.4% | 17,900 |
| 2024/02/06 | 1,695 | 1,712 | 1,675 | 1,685 | -15 | -0.9% | 21,600 |
| 2024/02/05 | 1,706 | 1,708 | 1,684 | 1,700 | -10 | -0.6% | 17,400 |
| 2024/02/02 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 28,100 |
| 2024/02/01 | 1,705 | 1,720 | 1,698 | 1,720 | +15 | +0.9% | 22,700 |
| 2024/01/31 | 1,655 | 1,714 | 1,650 | 1,705 | +53 | +3.2% | 49,700 |
151～
200
件表示中 / 3585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 | 151,600円 | -17.0% | - | 1.06% | 40.04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 |
| シュッピン | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24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 |
| ジェイドＧ | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
