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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 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 |
| 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 |
1951～
2000
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
