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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,225 | 4,230 | 4,185 | 4,230 | ±0 | ±0% | 2,200 |
| 2016/11/30 | 4,230 | 4,230 | 4,215 | 4,230 | ±0 | ±0% | 700 |
| 2016/11/29 | 4,230 | 4,230 | 4,210 | 4,230 | +20 | +0.5% | 1,300 |
| 2016/11/28 | 4,225 | 4,230 | 4,200 | 4,210 | -50 | -1.2% | 3,200 |
| 2016/11/25 | 4,260 | 4,260 | 4,245 | 4,260 | +10 | +0.2% | 4,400 |
| 2016/11/24 | 4,235 | 4,250 | 4,230 | 4,250 | -5 | -0.1% | 4,000 |
| 2016/11/22 | 4,245 | 4,255 | 4,225 | 4,255 | +25 | +0.6% | 6,400 |
| 2016/11/21 | 4,190 | 4,230 | 4,180 | 4,230 | +50 | +1.2% | 8,100 |
| 2016/11/18 | 4,185 | 4,185 | 4,175 | 4,180 | +10 | +0.2% | 1,900 |
| 2016/11/17 | 4,180 | 4,185 | 4,160 | 4,170 | -10 | -0.2% | 1,800 |
| 2016/11/16 | 4,165 | 4,185 | 4,160 | 4,180 | ±0 | ±0% | 3,000 |
| 2016/11/15 | 4,150 | 4,190 | 4,150 | 4,180 | +30 | +0.7% | 4,000 |
| 2016/11/14 | 4,210 | 4,210 | 4,135 | 4,150 | -60 | -1.4% | 9,600 |
| 2016/11/11 | 4,135 | 4,235 | 4,135 | 4,210 | -80 | -1.9% | 11,600 |
| 2016/11/10 | 4,315 | 4,330 | 4,290 | 4,290 | +15 | +0.4% | 12,600 |
| 2016/11/09 | 4,310 | 4,320 | 4,275 | 4,275 | -35 | -0.8% | 6,600 |
| 2016/11/08 | 4,305 | 4,320 | 4,305 | 4,310 | ±0 | ±0% | 4,200 |
| 2016/11/07 | 4,315 | 4,325 | 4,305 | 4,310 | -5 | -0.1% | 3,900 |
| 2016/11/04 | 4,290 | 4,315 | 4,290 | 4,315 | +25 | +0.6% | 5,000 |
| 2016/11/02 | 4,295 | 4,315 | 4,290 | 4,290 | -15 | -0.3% | 4,200 |
| 2016/11/01 | 4,295 | 4,315 | 4,295 | 4,305 | +10 | +0.2% | 2,500 |
| 2016/10/31 | 4,290 | 4,310 | 4,290 | 4,295 | ±0 | ±0% | 3,000 |
| 2016/10/28 | 4,300 | 4,300 | 4,280 | 4,295 | +15 | +0.4% | 3,100 |
| 2016/10/27 | 4,290 | 4,295 | 4,270 | 4,280 | -5 | -0.1% | 3,200 |
| 2016/10/26 | 4,270 | 4,285 | 4,265 | 4,285 | +30 | +0.7% | 1,600 |
| 2016/10/25 | 4,265 | 4,270 | 4,250 | 4,255 | ±0 | ±0% | 2,700 |
| 2016/10/24 | 4,245 | 4,265 | 4,245 | 4,255 | +15 | +0.4% | 2,000 |
| 2016/10/21 | 4,235 | 4,270 | 4,235 | 4,240 | +5 | +0.1% | 1,500 |
| 2016/10/20 | 4,240 | 4,250 | 4,235 | 4,235 | -5 | -0.1% | 1,700 |
| 2016/10/19 | 4,245 | 4,245 | 4,240 | 4,240 | ±0 | ±0% | 600 |
| 2016/10/18 | 4,245 | 4,250 | 4,240 | 4,240 | -5 | -0.1% | 1,800 |
| 2016/10/17 | 4,240 | 4,245 | 4,240 | 4,245 | +5 | +0.1% | 900 |
| 2016/10/14 | 4,230 | 4,240 | 4,220 | 4,240 | +10 | +0.2% | 500 |
| 2016/10/13 | 4,230 | 4,235 | 4,230 | 4,230 | +15 | +0.4% | 900 |
| 2016/10/12 | 4,220 | 4,225 | 4,215 | 4,215 | -25 | -0.6% | 1,100 |
| 2016/10/11 | 4,230 | 4,240 | 4,220 | 4,240 | +35 | +0.8% | 1,000 |
| 2016/10/07 | 4,230 | 4,230 | 4,205 | 4,205 | -25 | -0.6% | 900 |
| 2016/10/06 | 4,240 | 4,245 | 4,230 | 4,230 | -10 | -0.2% | 1,500 |
| 2016/10/05 | 4,230 | 4,240 | 4,225 | 4,240 | +15 | +0.4% | 900 |
| 2016/10/04 | 4,195 | 4,230 | 4,195 | 4,225 | +30 | +0.7% | 2,800 |
| 2016/10/03 | 4,175 | 4,200 | 4,170 | 4,195 | +20 | +0.5% | 1,600 |
| 2016/09/30 | 4,165 | 4,175 | 4,155 | 4,175 | +10 | +0.2% | 2,100 |
| 2016/09/29 | 4,170 | 4,180 | 4,165 | 4,165 | -10 | -0.2% | 2,100 |
| 2016/09/28 | 4,150 | 4,190 | 4,150 | 4,175 | +20 | +0.5% | 2,000 |
| 2016/09/27 | 4,150 | 4,160 | 4,145 | 4,155 | +5 | +0.1% | 2,900 |
| 2016/09/26 | 4,140 | 4,150 | 4,135 | 4,150 | +10 | +0.2% | 3,700 |
| 2016/09/23 | 4,140 | 4,140 | 4,135 | 4,140 | ±0 | ±0% | 900 |
| 2016/09/21 | 4,130 | 4,140 | 4,130 | 4,140 | +15 | +0.4% | 1,300 |
| 2016/09/20 | 4,115 | 4,125 | 4,115 | 4,125 | +10 | +0.2% | 2,400 |
| 2016/09/16 | 4,125 | 4,125 | 4,115 | 4,115 | ±0 | ±0% | 600 |
1951～
2000
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
