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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,290 | 4,310 | 4,270 | 4,270 | -20 | -0.5% | 5,200 |
| 2015/04/10 | 4,365 | 4,365 | 4,285 | 4,290 | -35 | -0.8% | 8,400 |
| 2015/04/09 | 4,345 | 4,420 | 4,305 | 4,325 | -10 | -0.2% | 13,700 |
| 2015/04/08 | 4,345 | 4,380 | 4,320 | 4,335 | +20 | +0.5% | 9,400 |
| 2015/04/07 | 4,275 | 4,320 | 4,270 | 4,315 | +125 | +3% | 8,500 |
| 2015/04/06 | 4,110 | 4,195 | 4,100 | 4,190 | +105 | +2.6% | 8,600 |
| 2015/04/03 | 4,040 | 4,085 | 4,040 | 4,085 | +50 | +1.2% | 6,200 |
| 2015/04/02 | 4,000 | 4,040 | 3,995 | 4,035 | +20 | +0.5% | 4,700 |
| 2015/04/01 | 4,090 | 4,105 | 3,900 | 4,015 | -40 | -1% | 17,100 |
| 2015/03/31 | 4,000 | 4,095 | 4,000 | 4,055 | +65 | +1.6% | 11,800 |
| 2015/03/30 | 3,950 | 3,990 | 3,940 | 3,990 | +100 | +2.6% | 7,700 |
| 2015/03/27 | 3,860 | 3,915 | 3,850 | 3,890 | +50 | +1.3% | 4,600 |
| 2015/03/26 | 3,825 | 3,855 | 3,820 | 3,840 | -5 | -0.1% | 4,600 |
| 2015/03/25 | 3,870 | 3,870 | 3,800 | 3,845 | -45 | -1.2% | 3,100 |
| 2015/03/24 | 3,910 | 3,910 | 3,785 | 3,890 | -25 | -0.6% | 7,100 |
| 2015/03/23 | 3,920 | 3,940 | 3,915 | 3,915 | -25 | -0.6% | 3,400 |
| 2015/03/20 | 3,915 | 3,940 | 3,885 | 3,940 | +55 | +1.4% | 6,100 |
| 2015/03/19 | 3,850 | 3,885 | 3,840 | 3,885 | +65 | +1.7% | 5,100 |
| 2015/03/18 | 3,790 | 3,830 | 3,790 | 3,820 | +40 | +1.1% | 7,300 |
| 2015/03/17 | 3,750 | 3,780 | 3,750 | 3,780 | +50 | +1.3% | 6,100 |
| 2015/03/16 | 3,715 | 3,730 | 3,710 | 3,730 | +30 | +0.8% | 4,200 |
| 2015/03/13 | 3,700 | 3,700 | 3,695 | 3,700 | +10 | +0.3% | 2,600 |
| 2015/03/12 | 3,690 | 3,690 | 3,680 | 3,690 | +15 | +0.4% | 2,500 |
| 2015/03/11 | 3,650 | 3,675 | 3,650 | 3,675 | +30 | +0.8% | 1,200 |
| 2015/03/10 | 3,660 | 3,690 | 3,620 | 3,645 | -5 | -0.1% | 4,000 |
| 2015/03/09 | 3,640 | 3,660 | 3,635 | 3,650 | ±0 | ±0% | 2,000 |
| 2015/03/06 | 3,615 | 3,650 | 3,615 | 3,650 | +45 | +1.2% | 3,400 |
| 2015/03/05 | 3,650 | 3,665 | 3,600 | 3,605 | -45 | -1.2% | 5,100 |
| 2015/03/04 | 3,675 | 3,675 | 3,650 | 3,650 | -15 | -0.4% | 2,300 |
| 2015/03/03 | 3,715 | 3,715 | 3,650 | 3,665 | -5 | -0.1% | 3,600 |
| 2015/03/02 | 3,665 | 3,675 | 3,655 | 3,670 | +15 | +0.4% | 3,200 |
| 2015/02/27 | 3,730 | 3,745 | 3,655 | 3,655 | -55 | -1.5% | 4,700 |
| 2015/02/26 | 3,695 | 3,720 | 3,690 | 3,710 | +45 | +1.2% | 4,400 |
| 2015/02/25 | 3,650 | 3,690 | 3,645 | 3,665 | +30 | +0.8% | 6,700 |
| 2015/02/24 | 3,600 | 3,635 | 3,600 | 3,635 | +35 | +1% | 3,900 |
| 2015/02/23 | 3,580 | 3,600 | 3,575 | 3,600 | +30 | +0.8% | 4,600 |
| 2015/02/20 | 3,580 | 3,590 | 3,570 | 3,570 | +5 | +0.1% | 4,100 |
| 2015/02/19 | 3,555 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 2,000 |
| 2015/02/18 | 3,545 | 3,575 | 3,535 | 3,550 | +15 | +0.4% | 3,900 |
| 2015/02/17 | 3,545 | 3,545 | 3,525 | 3,535 | +5 | +0.1% | 1,600 |
| 2015/02/16 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 4,200 |
| 2015/02/13 | 3,525 | 3,530 | 3,505 | 3,515 | -5 | -0.1% | 3,600 |
| 2015/02/12 | 3,515 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 2,900 |
| 2015/02/10 | 3,510 | 3,515 | 3,505 | 3,515 | +5 | +0.1% | 2,400 |
| 2015/02/09 | 3,515 | 3,515 | 3,495 | 3,510 | +10 | +0.3% | 3,900 |
| 2015/02/06 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 6,700 |
| 2015/02/05 | 3,455 | 3,470 | 3,455 | 3,470 | +15 | +0.4% | 2,000 |
| 2015/02/04 | 3,450 | 3,455 | 3,450 | 3,455 | +5 | +0.1% | 600 |
| 2015/02/03 | 3,460 | 3,460 | 3,450 | 3,450 | +5 | +0.1% | 2,000 |
| 2015/02/02 | 3,445 | 3,455 | 3,445 | 3,445 | +5 | +0.1% | 3,300 |
2351～
2400
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
