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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 3,405 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 2,300 |
| 2014/12/25 | 3,395 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 3,000 |
| 2014/12/24 | 3,395 | 3,395 | 3,380 | 3,395 | +5 | +0.1% | 3,100 |
| 2014/12/22 | 3,370 | 3,390 | 3,370 | 3,390 | +25 | +0.7% | 2,900 |
| 2014/12/19 | 3,370 | 3,375 | 3,365 | 3,365 | +10 | +0.3% | 3,300 |
| 2014/12/18 | 3,345 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 3,500 |
| 2014/12/17 | 3,340 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 700 |
| 2014/12/16 | 3,340 | 3,345 | 3,335 | 3,340 | +10 | +0.3% | 1,800 |
| 2014/12/15 | 3,345 | 3,345 | 3,330 | 3,330 | ±0 | ±0% | 1,300 |
| 2014/12/12 | 3,340 | 3,345 | 3,325 | 3,330 | +5 | +0.2% | 1,100 |
| 2014/12/11 | 3,320 | 3,335 | 3,315 | 3,325 | ±0 | ±0% | 1,600 |
| 2014/12/10 | 3,325 | 3,340 | 3,320 | 3,325 | -5 | -0.2% | 2,500 |
| 2014/12/09 | 3,335 | 3,340 | 3,325 | 3,330 | ±0 | ±0% | 1,500 |
| 2014/12/08 | 3,330 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 2,000 |
| 2014/12/05 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 1,200 |
| 2014/12/04 | 3,330 | 3,350 | 3,330 | 3,350 | +20 | +0.6% | 2,500 |
| 2014/12/03 | 3,330 | 3,330 | 3,315 | 3,330 | +20 | +0.6% | 3,200 |
| 2014/12/02 | 3,330 | 3,330 | 3,310 | 3,310 | -35 | -1% | 7,200 |
| 2014/12/01 | 3,350 | 3,355 | 3,330 | 3,345 | -15 | -0.4% | 6,500 |
| 2014/11/28 | 3,365 | 3,370 | 3,360 | 3,360 | -10 | -0.3% | 3,700 |
| 2014/11/27 | 3,380 | 3,380 | 3,360 | 3,370 | -5 | -0.1% | 2,800 |
| 2014/11/26 | 3,370 | 3,375 | 3,365 | 3,375 | -10 | -0.3% | 4,800 |
| 2014/11/25 | 3,390 | 3,395 | 3,380 | 3,385 | ±0 | ±0% | 7,100 |
| 2014/11/21 | 3,385 | 3,390 | 3,380 | 3,385 | +5 | +0.1% | 4,300 |
| 2014/11/20 | 3,380 | 3,385 | 3,380 | 3,380 | ±0 | ±0% | 3,200 |
| 2014/11/19 | 3,375 | 3,390 | 3,375 | 3,380 | +5 | +0.1% | 3,600 |
| 2014/11/18 | 3,365 | 3,380 | 3,365 | 3,375 | ±0 | ±0% | 2,700 |
| 2014/11/17 | 3,380 | 3,390 | 3,370 | 3,375 | -15 | -0.4% | 4,900 |
| 2014/11/14 | 3,395 | 3,400 | 3,385 | 3,390 | ±0 | ±0% | 6,600 |
| 2014/11/13 | 3,375 | 3,400 | 3,375 | 3,390 | +15 | +0.4% | 5,500 |
| 2014/11/12 | 3,390 | 3,400 | 3,355 | 3,375 | -85 | -2.5% | 20,200 |
| 2014/11/11 | 3,440 | 3,460 | 3,435 | 3,460 | +20 | +0.6% | 14,700 |
| 2014/11/10 | 3,440 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 8,700 |
| 2014/11/07 | 3,420 | 3,435 | 3,415 | 3,435 | +15 | +0.4% | 7,400 |
| 2014/11/06 | 3,420 | 3,425 | 3,415 | 3,420 | ±0 | ±0% | 6,600 |
| 2014/11/05 | 3,415 | 3,420 | 3,410 | 3,420 | +5 | +0.1% | 5,300 |
| 2014/11/04 | 3,425 | 3,430 | 3,415 | 3,415 | -5 | -0.1% | 11,600 |
| 2014/10/31 | 3,425 | 3,430 | 3,415 | 3,420 | -10 | -0.3% | 5,100 |
| 2014/10/30 | 3,430 | 3,430 | 3,420 | 3,430 | ±0 | ±0% | 4,800 |
| 2014/10/29 | 3,430 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 2,600 |
| 2014/10/28 | 3,430 | 3,435 | 3,420 | 3,435 | +5 | +0.1% | 2,400 |
| 2014/10/27 | 3,425 | 3,435 | 3,420 | 3,430 | +10 | +0.3% | 2,600 |
| 2014/10/24 | 3,430 | 3,430 | 3,415 | 3,420 | -5 | -0.1% | 2,300 |
| 2014/10/23 | 3,410 | 3,425 | 3,410 | 3,425 | +10 | +0.3% | 2,700 |
| 2014/10/22 | 3,410 | 3,435 | 3,400 | 3,415 | -10 | -0.3% | 3,600 |
| 2014/10/21 | 3,405 | 3,430 | 3,405 | 3,425 | -5 | -0.1% | 1,000 |
| 2014/10/20 | 3,415 | 3,430 | 3,415 | 3,430 | +35 | +1% | 1,700 |
| 2014/10/17 | 3,400 | 3,415 | 3,375 | 3,395 | -5 | -0.1% | 3,700 |
| 2014/10/16 | 3,425 | 3,425 | 3,400 | 3,400 | -30 | -0.9% | 5,000 |
| 2014/10/15 | 3,425 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 1,700 |
2551～
2600
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
