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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,260 | 4,300 | 4,260 | 4,260 | -10 | -0.2% | 2,900 |
| 2015/08/06 | 4,300 | 4,300 | 4,270 | 4,270 | -10 | -0.2% | 5,200 |
| 2015/08/05 | 4,250 | 4,280 | 4,250 | 4,280 | +35 | +0.8% | 3,600 |
| 2015/08/04 | 4,230 | 4,245 | 4,230 | 4,245 | +15 | +0.4% | 2,200 |
| 2015/08/03 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 1,100 |
| 2015/07/31 | 4,225 | 4,225 | 4,190 | 4,220 | ±0 | ±0% | 2,500 |
| 2015/07/30 | 4,205 | 4,220 | 4,190 | 4,220 | +50 | +1.2% | 1,800 |
| 2015/07/29 | 4,190 | 4,205 | 4,170 | 4,170 | ±0 | ±0% | 1,600 |
| 2015/07/28 | 4,180 | 4,190 | 4,170 | 4,170 | -10 | -0.2% | 1,700 |
| 2015/07/27 | 4,215 | 4,215 | 4,180 | 4,180 | -25 | -0.6% | 800 |
| 2015/07/24 | 4,205 | 4,205 | 4,180 | 4,205 | +10 | +0.2% | 1,000 |
| 2015/07/23 | 4,200 | 4,200 | 4,170 | 4,195 | -10 | -0.2% | 800 |
| 2015/07/22 | 4,225 | 4,225 | 4,200 | 4,205 | -15 | -0.4% | 2,800 |
| 2015/07/21 | 4,215 | 4,225 | 4,215 | 4,220 | +20 | +0.5% | 2,600 |
| 2015/07/17 | 4,205 | 4,205 | 4,185 | 4,200 | -5 | -0.1% | 1,600 |
| 2015/07/16 | 4,150 | 4,205 | 4,140 | 4,205 | +55 | +1.3% | 4,400 |
| 2015/07/15 | 4,175 | 4,175 | 4,130 | 4,150 | +40 | +1% | 800 |
| 2015/07/14 | 4,100 | 4,185 | 4,100 | 4,110 | +55 | +1.4% | 3,400 |
| 2015/07/13 | 4,020 | 4,085 | 4,020 | 4,055 | +45 | +1.1% | 2,300 |
| 2015/07/10 | 4,080 | 4,080 | 4,010 | 4,010 | -85 | -2.1% | 4,500 |
| 2015/07/09 | 4,080 | 4,095 | 3,980 | 4,095 | -20 | -0.5% | 10,000 |
| 2015/07/08 | 4,170 | 4,170 | 4,100 | 4,115 | -15 | -0.4% | 3,700 |
| 2015/07/07 | 4,115 | 4,135 | 4,115 | 4,130 | +20 | +0.5% | 1,300 |
| 2015/07/06 | 4,120 | 4,160 | 4,105 | 4,110 | -10 | -0.2% | 3,700 |
| 2015/07/03 | 4,135 | 4,180 | 4,120 | 4,120 | -15 | -0.4% | 1,700 |
| 2015/07/02 | 4,130 | 4,170 | 4,130 | 4,135 | +5 | +0.1% | 2,500 |
| 2015/07/01 | 4,120 | 4,140 | 4,110 | 4,130 | -15 | -0.4% | 6,800 |
| 2015/06/30 | 4,130 | 4,225 | 4,130 | 4,145 | -20 | -0.5% | 4,800 |
| 2015/06/29 | 4,200 | 4,200 | 4,125 | 4,165 | -85 | -2% | 7,500 |
| 2015/06/26 | 4,240 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 3,600 |
| 2015/06/25 | 4,205 | 4,230 | 4,205 | 4,230 | +25 | +0.6% | 3,300 |
| 2015/06/24 | 4,200 | 4,215 | 4,200 | 4,205 | -10 | -0.2% | 2,400 |
| 2015/06/23 | 4,195 | 4,220 | 4,185 | 4,215 | +25 | +0.6% | 5,000 |
| 2015/06/22 | 4,195 | 4,195 | 4,175 | 4,190 | +15 | +0.4% | 1,900 |
| 2015/06/19 | 4,165 | 4,195 | 4,155 | 4,175 | +25 | +0.6% | 4,900 |
| 2015/06/18 | 4,140 | 4,150 | 4,135 | 4,150 | +10 | +0.2% | 2,100 |
| 2015/06/17 | 4,135 | 4,140 | 4,115 | 4,140 | +30 | +0.7% | 2,400 |
| 2015/06/16 | 4,105 | 4,125 | 4,105 | 4,110 | +5 | +0.1% | 2,900 |
| 2015/06/15 | 4,060 | 4,110 | 4,060 | 4,105 | +55 | +1.4% | 5,400 |
| 2015/06/12 | 4,060 | 4,060 | 4,050 | 4,050 | -10 | -0.2% | 1,200 |
| 2015/06/11 | 4,045 | 4,060 | 4,040 | 4,060 | +25 | +0.6% | 1,700 |
| 2015/06/10 | 4,030 | 4,035 | 4,025 | 4,035 | +5 | +0.1% | 900 |
| 2015/06/09 | 4,030 | 4,035 | 4,025 | 4,030 | ±0 | ±0% | 1,700 |
| 2015/06/08 | 4,030 | 4,035 | 4,030 | 4,030 | -15 | -0.4% | 1,300 |
| 2015/06/05 | 4,035 | 4,060 | 4,030 | 4,045 | +15 | +0.4% | 1,100 |
| 2015/06/04 | 4,020 | 4,045 | 4,020 | 4,030 | +10 | +0.2% | 1,300 |
| 2015/06/03 | 4,030 | 4,030 | 4,020 | 4,020 | -15 | -0.4% | 1,700 |
| 2015/06/02 | 4,020 | 4,050 | 4,020 | 4,035 | +20 | +0.5% | 3,700 |
| 2015/06/01 | 4,025 | 4,025 | 4,010 | 4,015 | -15 | -0.4% | 2,200 |
| 2015/05/29 | 4,035 | 4,045 | 4,030 | 4,030 | -20 | -0.5% | 2,000 |
2401～
2450
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
