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 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 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 |
| 2016/09/15 | 4,120 | 4,120 | 4,110 | 4,115 | -5 | -0.1% | 1,200 |
| 2016/09/14 | 4,115 | 4,120 | 4,110 | 4,120 | +5 | +0.1% | 1,100 |
| 2016/09/13 | 4,120 | 4,120 | 4,115 | 4,115 | +10 | +0.2% | 300 |
| 2016/09/12 | 4,110 | 4,120 | 4,105 | 4,105 | -10 | -0.2% | 1,000 |
| 2016/09/09 | 4,105 | 4,120 | 4,105 | 4,115 | +5 | +0.1% | 600 |
| 2016/09/08 | 4,105 | 4,125 | 4,105 | 4,110 | +5 | +0.1% | 700 |
| 2016/09/07 | 4,115 | 4,115 | 4,105 | 4,105 | -20 | -0.5% | 600 |
| 2016/09/06 | 4,125 | 4,125 | 4,110 | 4,125 | ±0 | ±0% | 800 |
| 2016/09/05 | 4,125 | 4,125 | 4,105 | 4,125 | +15 | +0.4% | 900 |
| 2016/09/02 | 4,105 | 4,125 | 4,100 | 4,110 | ±0 | ±0% | 800 |
| 2016/09/01 | 4,130 | 4,130 | 4,110 | 4,110 | -10 | -0.2% | 900 |
| 2016/08/31 | 4,130 | 4,130 | 4,115 | 4,120 | -10 | -0.2% | 1,000 |
| 2016/08/30 | 4,130 | 4,130 | 4,130 | 4,130 | +5 | +0.1% | 900 |
| 2016/08/29 | 4,140 | 4,140 | 4,125 | 4,125 | -15 | -0.4% | 1,400 |
| 2016/08/26 | 4,130 | 4,140 | 4,130 | 4,140 | +30 | +0.7% | 500 |
| 2016/08/25 | 4,130 | 4,130 | 4,110 | 4,110 | ±0 | ±0% | 500 |
| 2016/08/24 | 4,120 | 4,130 | 4,110 | 4,110 | -10 | -0.2% | 500 |
| 2016/08/23 | 4,120 | 4,120 | 4,120 | 4,120 | +35 | +0.9% | 400 |
| 2016/08/22 | 4,105 | 4,105 | 4,085 | 4,085 | -20 | -0.5% | 1,900 |
| 2016/08/19 | 4,105 | 4,130 | 4,105 | 4,105 | ±0 | ±0% | 1,200 |
| 2016/08/18 | 4,105 | 4,130 | 4,105 | 4,105 | -5 | -0.1% | 600 |
| 2016/08/17 | 4,110 | 4,130 | 4,105 | 4,110 | +10 | +0.2% | 400 |
2151～
2200
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
