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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 4,210 | 4,225 | 4,205 | 4,205 | -5 | -0.1% | 600 |
| 2017/01/13 | 4,200 | 4,210 | 4,200 | 4,210 | +5 | +0.1% | 600 |
| 2017/01/12 | 4,205 | 4,205 | 4,200 | 4,205 | ±0 | ±0% | 1,000 |
| 2017/01/11 | 4,210 | 4,225 | 4,205 | 4,205 | -10 | -0.2% | 2,300 |
| 2017/01/10 | 4,215 | 4,230 | 4,210 | 4,215 | -5 | -0.1% | 1,400 |
| 2017/01/06 | 4,210 | 4,250 | 4,205 | 4,220 | +5 | +0.1% | 2,500 |
| 2017/01/05 | 4,230 | 4,230 | 4,210 | 4,215 | +5 | +0.1% | 1,200 |
| 2017/01/04 | 4,220 | 4,230 | 4,210 | 4,210 | +15 | +0.4% | 1,400 |
| 2016/12/30 | 4,185 | 4,195 | 4,185 | 4,195 | +10 | +0.2% | 800 |
| 2016/12/29 | 4,175 | 4,205 | 4,175 | 4,185 | +10 | +0.2% | 1,100 |
| 2016/12/28 | 4,170 | 4,180 | 4,170 | 4,175 | -15 | -0.4% | 500 |
| 2016/12/27 | 4,190 | 4,190 | 4,170 | 4,190 | +10 | +0.2% | 2,100 |
| 2016/12/26 | 4,185 | 4,210 | 4,175 | 4,180 | -5 | -0.1% | 2,800 |
| 2016/12/22 | 4,190 | 4,190 | 4,185 | 4,185 | -15 | -0.4% | 500 |
| 2016/12/21 | 4,190 | 4,205 | 4,190 | 4,200 | +10 | +0.2% | 1,100 |
| 2016/12/20 | 4,190 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 900 |
| 2016/12/19 | 4,195 | 4,200 | 4,195 | 4,195 | +5 | +0.1% | 1,000 |
| 2016/12/16 | 4,200 | 4,200 | 4,190 | 4,190 | -20 | -0.5% | 2,200 |
| 2016/12/15 | 4,245 | 4,245 | 4,205 | 4,210 | ±0 | ±0% | 2,600 |
| 2016/12/14 | 4,215 | 4,225 | 4,210 | 4,210 | -5 | -0.1% | 1,200 |
| 2016/12/13 | 4,225 | 4,240 | 4,210 | 4,215 | -10 | -0.2% | 1,700 |
| 2016/12/12 | 4,240 | 4,240 | 4,220 | 4,225 | -15 | -0.4% | 1,600 |
| 2016/12/09 | 4,230 | 4,240 | 4,220 | 4,240 | +10 | +0.2% | 1,900 |
| 2016/12/08 | 4,235 | 4,235 | 4,230 | 4,230 | ±0 | ±0% | 1,000 |
| 2016/12/07 | 4,230 | 4,230 | 4,230 | 4,230 | +5 | +0.1% | 300 |
| 2016/12/06 | 4,235 | 4,245 | 4,225 | 4,225 | +10 | +0.2% | 1,600 |
| 2016/12/05 | 4,205 | 4,230 | 4,205 | 4,215 | -5 | -0.1% | 1,700 |
| 2016/12/02 | 4,230 | 4,230 | 4,205 | 4,220 | -10 | -0.2% | 1,900 |
| 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 |
2101～
2150
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
