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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,325 | 4,325 | 4,315 | 4,320 | +10 | +0.2% | 3,400 |
| 2017/03/28 | 4,310 | 4,320 | 4,305 | 4,310 | ±0 | ±0% | 2,300 |
| 2017/03/27 | 4,310 | 4,315 | 4,300 | 4,310 | ±0 | ±0% | 4,500 |
| 2017/03/24 | 4,310 | 4,320 | 4,305 | 4,310 | ±0 | ±0% | 2,200 |
| 2017/03/23 | 4,310 | 4,315 | 4,310 | 4,310 | ±0 | ±0% | 900 |
| 2017/03/22 | 4,310 | 4,315 | 4,305 | 4,310 | ±0 | ±0% | 1,500 |
| 2017/03/21 | 4,300 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 3,700 |
| 2017/03/17 | 4,285 | 4,300 | 4,285 | 4,300 | +15 | +0.4% | 700 |
| 2017/03/16 | 4,295 | 4,295 | 4,285 | 4,285 | -15 | -0.3% | 1,800 |
| 2017/03/15 | 4,300 | 4,305 | 4,295 | 4,300 | +5 | +0.1% | 1,500 |
| 2017/03/14 | 4,285 | 4,300 | 4,285 | 4,295 | ±0 | ±0% | 1,000 |
| 2017/03/13 | 4,290 | 4,295 | 4,285 | 4,295 | ±0 | ±0% | 1,100 |
| 2017/03/10 | 4,300 | 4,300 | 4,295 | 4,295 | +5 | +0.1% | 1,300 |
| 2017/03/09 | 4,290 | 4,290 | 4,290 | 4,290 | -10 | -0.2% | 500 |
| 2017/03/08 | 4,285 | 4,300 | 4,285 | 4,300 | +15 | +0.4% | 1,400 |
| 2017/03/07 | 4,280 | 4,295 | 4,280 | 4,285 | +5 | +0.1% | 1,300 |
| 2017/03/06 | 4,280 | 4,285 | 4,280 | 4,280 | +10 | +0.2% | 1,800 |
| 2017/03/03 | 4,275 | 4,275 | 4,270 | 4,270 | ±0 | ±0% | 2,500 |
| 2017/03/02 | 4,270 | 4,275 | 4,260 | 4,270 | +10 | +0.2% | 2,000 |
| 2017/03/01 | 4,250 | 4,265 | 4,250 | 4,260 | +10 | +0.2% | 1,800 |
| 2017/02/28 | 4,255 | 4,260 | 4,245 | 4,250 | ±0 | ±0% | 1,700 |
| 2017/02/27 | 4,240 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 2,400 |
| 2017/02/24 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 500 |
| 2017/02/23 | 4,235 | 4,235 | 4,210 | 4,220 | -10 | -0.2% | 1,600 |
| 2017/02/22 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 500 |
| 2017/02/21 | 4,220 | 4,225 | 4,215 | 4,220 | +5 | +0.1% | 2,700 |
| 2017/02/20 | 4,235 | 4,235 | 4,210 | 4,215 | -20 | -0.5% | 2,000 |
| 2017/02/17 | 4,230 | 4,235 | 4,215 | 4,235 | +5 | +0.1% | 1,100 |
| 2017/02/16 | 4,210 | 4,230 | 4,210 | 4,230 | +20 | +0.5% | 1,100 |
| 2017/02/15 | 4,215 | 4,215 | 4,210 | 4,210 | ±0 | ±0% | 700 |
| 2017/02/14 | 4,220 | 4,225 | 4,210 | 4,210 | -10 | -0.2% | 800 |
| 2017/02/13 | 4,220 | 4,220 | 4,205 | 4,220 | +10 | +0.2% | 2,000 |
| 2017/02/10 | 4,205 | 4,210 | 4,205 | 4,210 | ±0 | ±0% | 700 |
| 2017/02/09 | 4,205 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 700 |
| 2017/02/08 | 4,205 | 4,205 | 4,200 | 4,200 | -15 | -0.4% | 1,600 |
| 2017/02/07 | 4,200 | 4,215 | 4,200 | 4,215 | +15 | +0.4% | 700 |
| 2017/02/06 | 4,210 | 4,215 | 4,200 | 4,200 | -10 | -0.2% | 1,100 |
| 2017/02/03 | 4,225 | 4,225 | 4,210 | 4,210 | -10 | -0.2% | 1,300 |
| 2017/02/02 | 4,215 | 4,220 | 4,215 | 4,220 | +10 | +0.2% | 600 |
| 2017/02/01 | 4,220 | 4,220 | 4,210 | 4,210 | ±0 | ±0% | 1,300 |
| 2017/01/31 | 4,215 | 4,225 | 4,210 | 4,210 | -5 | -0.1% | 1,200 |
| 2017/01/30 | 4,220 | 4,225 | 4,215 | 4,215 | ±0 | ±0% | 1,300 |
| 2017/01/27 | 4,210 | 4,215 | 4,210 | 4,215 | +5 | +0.1% | 1,500 |
| 2017/01/26 | 4,225 | 4,225 | 4,200 | 4,210 | +20 | +0.5% | 2,300 |
| 2017/01/25 | 4,210 | 4,220 | 4,190 | 4,190 | -20 | -0.5% | 1,000 |
| 2017/01/24 | 4,225 | 4,225 | 4,200 | 4,210 | -15 | -0.4% | 1,000 |
| 2017/01/23 | 4,220 | 4,225 | 4,190 | 4,225 | +40 | +1% | 1,400 |
| 2017/01/20 | 4,185 | 4,200 | 4,185 | 4,185 | ±0 | ±0% | 700 |
| 2017/01/19 | 4,210 | 4,210 | 4,185 | 4,185 | +5 | +0.1% | 900 |
| 2017/01/18 | 4,175 | 4,200 | 4,175 | 4,180 | -20 | -0.5% | 1,100 |
2051～
2100
件表示中 / 3765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 | 160,000円 | +39.5% | - | 0.75% | 21.95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 |
| チムニー | 128,000円 | +1.1% | -2.5% | 0.78% | 22.87倍 | 4.07倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| サックスバーＨ | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78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 | 101,300円 | +1.0% | +6.7% | 0.69% | 38.62倍 | 2.50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 | 427,000円 | +19.9% | +172.3% | 0.00% | 79.06倍 | 7.94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
