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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 4,270 | 4,275 | 4,260 | 4,260 | -15 | -0.4% | 2,000 |
| 2015/10/21 | 4,275 | 4,275 | 4,260 | 4,275 | ±0 | ±0% | 1,100 |
| 2015/10/20 | 4,235 | 4,275 | 4,225 | 4,275 | +45 | +1.1% | 3,400 |
| 2015/10/19 | 4,205 | 4,230 | 4,205 | 4,230 | +20 | +0.5% | 2,000 |
| 2015/10/16 | 4,200 | 4,210 | 4,200 | 4,210 | ±0 | ±0% | 1,300 |
| 2015/10/15 | 4,180 | 4,215 | 4,180 | 4,210 | +20 | +0.5% | 1,800 |
| 2015/10/14 | 4,195 | 4,205 | 4,185 | 4,190 | -10 | -0.2% | 1,800 |
| 2015/10/13 | 4,185 | 4,200 | 4,180 | 4,200 | -5 | -0.1% | 2,300 |
| 2015/10/09 | 4,180 | 4,220 | 4,175 | 4,205 | +20 | +0.5% | 3,900 |
| 2015/10/08 | 4,205 | 4,220 | 4,185 | 4,185 | ±0 | ±0% | 2,400 |
| 2015/10/07 | 4,170 | 4,210 | 4,160 | 4,185 | +15 | +0.4% | 2,700 |
| 2015/10/06 | 4,160 | 4,185 | 4,160 | 4,170 | +10 | +0.2% | 2,300 |
| 2015/10/05 | 4,150 | 4,190 | 4,150 | 4,160 | -20 | -0.5% | 3,000 |
| 2015/10/02 | 4,105 | 4,180 | 4,105 | 4,180 | +10 | +0.2% | 3,300 |
| 2015/10/01 | 4,195 | 4,215 | 4,170 | 4,170 | -15 | -0.4% | 3,300 |
| 2015/09/30 | 4,200 | 4,255 | 4,185 | 4,185 | -40 | -0.9% | 5,800 |
| 2015/09/29 | 4,305 | 4,305 | 4,200 | 4,225 | -80 | -1.9% | 3,400 |
| 2015/09/28 | 4,295 | 4,335 | 4,295 | 4,305 | +35 | +0.8% | 4,600 |
| 2015/09/25 | 4,200 | 4,270 | 4,200 | 4,270 | +70 | +1.7% | 4,100 |
| 2015/09/24 | 4,185 | 4,225 | 4,175 | 4,200 | +15 | +0.4% | 5,000 |
| 2015/09/18 | 4,150 | 4,190 | 4,125 | 4,185 | +55 | +1.3% | 1,000 |
| 2015/09/17 | 4,150 | 4,175 | 4,000 | 4,130 | -30 | -0.7% | 4,600 |
| 2015/09/16 | 4,225 | 4,275 | 4,160 | 4,160 | -35 | -0.8% | 8,600 |
| 2015/09/15 | 4,170 | 4,200 | 4,155 | 4,195 | +10 | +0.2% | 2,500 |
| 2015/09/14 | 4,200 | 4,200 | 4,185 | 4,185 | +20 | +0.5% | 1,500 |
| 2015/09/11 | 4,150 | 4,175 | 4,140 | 4,165 | +60 | +1.5% | 3,900 |
| 2015/09/10 | 4,090 | 4,120 | 4,055 | 4,105 | -10 | -0.2% | 1,300 |
| 2015/09/09 | 4,145 | 4,145 | 4,085 | 4,115 | +80 | +2% | 2,300 |
| 2015/09/08 | 4,045 | 4,050 | 3,965 | 4,035 | +15 | +0.4% | 3,200 |
| 2015/09/07 | 3,960 | 4,020 | 3,885 | 4,020 | -30 | -0.7% | 11,400 |
| 2015/09/04 | 4,140 | 4,170 | 4,050 | 4,050 | -90 | -2.2% | 2,400 |
| 2015/09/03 | 4,200 | 4,200 | 4,140 | 4,140 | +20 | +0.5% | 2,000 |
| 2015/09/02 | 4,115 | 4,155 | 3,950 | 4,120 | -60 | -1.4% | 6,000 |
| 2015/09/01 | 4,285 | 4,285 | 4,130 | 4,180 | -50 | -1.2% | 4,800 |
| 2015/08/31 | 4,295 | 4,300 | 4,200 | 4,230 | -60 | -1.4% | 6,100 |
| 2015/08/28 | 4,250 | 4,290 | 4,235 | 4,290 | +65 | +1.5% | 3,100 |
| 2015/08/27 | 4,195 | 4,245 | 4,150 | 4,225 | +105 | +2.5% | 3,900 |
| 2015/08/26 | 4,100 | 4,130 | 4,000 | 4,120 | +305 | +8% | 4,100 |
| 2015/08/25 | 3,700 | 4,065 | 3,690 | 3,815 | -175 | -4.4% | 15,800 |
| 2015/08/24 | 4,100 | 4,140 | 3,870 | 3,990 | -225 | -5.3% | 14,100 |
| 2015/08/21 | 4,325 | 4,325 | 4,205 | 4,215 | -120 | -2.8% | 8,400 |
| 2015/08/20 | 4,340 | 4,350 | 4,330 | 4,335 | -5 | -0.1% | 3,400 |
| 2015/08/19 | 4,340 | 4,340 | 4,325 | 4,340 | +10 | +0.2% | 3,500 |
| 2015/08/18 | 4,345 | 4,345 | 4,330 | 4,330 | +5 | +0.1% | 3,100 |
| 2015/08/17 | 4,320 | 4,325 | 4,305 | 4,325 | +25 | +0.6% | 3,200 |
| 2015/08/14 | 4,295 | 4,310 | 4,295 | 4,300 | +10 | +0.2% | 1,500 |
| 2015/08/13 | 4,280 | 4,295 | 4,280 | 4,290 | +15 | +0.4% | 1,700 |
| 2015/08/12 | 4,305 | 4,305 | 4,275 | 4,275 | -25 | -0.6% | 2,100 |
| 2015/08/11 | 4,305 | 4,310 | 4,285 | 4,300 | +5 | +0.1% | 2,700 |
| 2015/08/10 | 4,275 | 4,300 | 4,275 | 4,295 | +35 | +0.8% | 5,200 |
2351～
2400
件表示中 / 3715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 | 150,000円 | +39.5% | - | 0.80% | 20.56倍 | 2.39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 |
| あさくま | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91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 |
| グルメ杵屋 | 97,900円 | +1.0% | +6.7% | 0.72% | 37.32倍 | 2.42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 |
| 幸楽苑 | 102,300円 | +48.6% | +166.3% | 0.00% | 24.44倍 | 8.86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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
