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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,648 | 1,660 | 1,631 | 1,652 | +4 | +0.2% | 34,800 |
| 2024/01/29 | 1,641 | 1,648 | 1,622 | 1,648 | +13 | +0.8% | 30,400 |
| 2024/01/26 | 1,645 | 1,665 | 1,622 | 1,635 | -10 | -0.6% | 35,900 |
| 2024/01/25 | 1,682 | 1,682 | 1,645 | 1,645 | -45 | -2.7% | 49,400 |
| 2024/01/24 | 1,687 | 1,702 | 1,672 | 1,690 | -11 | -0.6% | 27,500 |
| 2024/01/23 | 1,753 | 1,753 | 1,696 | 1,701 | -44 | -2.5% | 55,100 |
| 2024/01/22 | 1,741 | 1,771 | 1,732 | 1,745 | -5 | -0.3% | 22,500 |
| 2024/01/19 | 1,760 | 1,781 | 1,730 | 1,750 | -8 | -0.5% | 51,100 |
| 2024/01/18 | 1,735 | 1,787 | 1,720 | 1,758 | +38 | +2.2% | 78,700 |
| 2024/01/17 | 1,615 | 1,725 | 1,613 | 1,720 | +125 | +7.8% | 146,000 |
| 2024/01/16 | 1,636 | 1,649 | 1,595 | 1,595 | -35 | -2.1% | 35,800 |
| 2024/01/15 | 1,610 | 1,668 | 1,610 | 1,630 | +24 | +1.5% | 68,900 |
| 2024/01/12 | 1,587 | 1,621 | 1,587 | 1,606 | +17 | +1.1% | 51,300 |
| 2024/01/11 | 1,627 | 1,629 | 1,575 | 1,589 | -30 | -1.9% | 80,100 |
| 2024/01/10 | 1,625 | 1,648 | 1,613 | 1,619 | -1 | -0.1% | 57,500 |
| 2024/01/09 | 1,653 | 1,668 | 1,609 | 1,620 | -20 | -1.2% | 69,200 |
| 2024/01/05 | 1,677 | 1,683 | 1,616 | 1,640 | -27 | -1.6% | 90,500 |
| 2024/01/04 | 1,652 | 1,715 | 1,640 | 1,667 | +55 | +3.4% | 189,400 |
| 2023/12/29 | 1,615 | 1,648 | 1,580 | 1,612 | -140 | -8% | 373,400 |
| 2023/12/28 | 1,721 | 1,772 | 1,705 | 1,752 | +44 | +2.6% | 157,100 |
| 2023/12/27 | 1,703 | 1,711 | 1,613 | 1,708 | +11 | +0.6% | 85,500 |
| 2023/12/26 | 1,684 | 1,741 | 1,680 | 1,697 | +7 | +0.4% | 56,100 |
| 2023/12/25 | 1,654 | 1,691 | 1,650 | 1,690 | +44 | +2.7% | 21,000 |
| 2023/12/22 | 1,635 | 1,670 | 1,635 | 1,646 | ±0 | ±0% | 20,600 |
| 2023/12/21 | 1,657 | 1,664 | 1,627 | 1,646 | -29 | -1.7% | 21,100 |
| 2023/12/20 | 1,640 | 1,694 | 1,640 | 1,675 | +34 | +2.1% | 33,500 |
| 2023/12/19 | 1,647 | 1,650 | 1,627 | 1,641 | -5 | -0.3% | 16,100 |
| 2023/12/18 | 1,650 | 1,657 | 1,615 | 1,646 | +24 | +1.5% | 31,400 |
| 2023/12/15 | 1,600 | 1,642 | 1,590 | 1,622 | +22 | +1.4% | 23,600 |
| 2023/12/14 | 1,631 | 1,646 | 1,571 | 1,600 | -35 | -2.1% | 42,200 |
| 2023/12/13 | 1,589 | 1,664 | 1,585 | 1,635 | +86 | +5.6% | 116,000 |
| 2023/12/12 | 1,504 | 1,580 | 1,504 | 1,549 | +45 | +3% | 49,500 |
| 2023/12/11 | 1,475 | 1,505 | 1,475 | 1,504 | +29 | +2% | 17,700 |
| 2023/12/08 | 1,481 | 1,496 | 1,475 | 1,475 | -9 | -0.6% | 10,900 |
| 2023/12/07 | 1,499 | 1,502 | 1,484 | 1,484 | -15 | -1% | 10,800 |
| 2023/12/06 | 1,490 | 1,505 | 1,490 | 1,499 | +8 | +0.5% | 8,100 |
| 2023/12/05 | 1,500 | 1,502 | 1,477 | 1,491 | -10 | -0.7% | 16,600 |
| 2023/12/04 | 1,511 | 1,528 | 1,496 | 1,501 | -21 | -1.4% | 16,900 |
| 2023/12/01 | 1,511 | 1,541 | 1,503 | 1,522 | +10 | +0.7% | 28,500 |
| 2023/11/30 | 1,480 | 1,512 | 1,480 | 1,512 | +22 | +1.5% | 24,900 |
| 2023/11/29 | 1,500 | 1,506 | 1,468 | 1,490 | -25 | -1.7% | 32,600 |
| 2023/11/28 | 1,498 | 1,529 | 1,480 | 1,515 | +9 | +0.6% | 46,700 |
| 2023/11/27 | 1,496 | 1,510 | 1,479 | 1,506 | +10 | +0.7% | 30,100 |
| 2023/11/24 | 1,467 | 1,515 | 1,467 | 1,496 | +24 | +1.6% | 53,000 |
| 2023/11/22 | 1,463 | 1,490 | 1,463 | 1,472 | ±0 | ±0% | 23,100 |
| 2023/11/21 | 1,434 | 1,472 | 1,431 | 1,472 | +40 | +2.8% | 41,900 |
| 2023/11/20 | 1,415 | 1,435 | 1,415 | 1,432 | +11 | +0.8% | 19,700 |
| 2023/11/17 | 1,404 | 1,430 | 1,404 | 1,421 | +14 | +1% | 25,400 |
| 2023/11/16 | 1,415 | 1,447 | 1,407 | 1,407 | -18 | -1.3% | 33,000 |
| 2023/11/15 | 1,426 | 1,445 | 1,416 | 1,425 | -8 | -0.6% | 36,400 |
201～
250
件表示中 / 3585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 | 151,600円 | -17.0% | - | 1.06% | 40.04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 |
| シュッピン | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
