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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 3,465 | 3,470 | 3,410 | 3,415 | -40 | -1.2% | 3,100 |
| 2014/10/08 | 3,455 | 3,465 | 3,445 | 3,455 | -10 | -0.3% | 4,000 |
| 2014/10/07 | 3,465 | 3,465 | 3,445 | 3,465 | +5 | +0.1% | 2,300 |
| 2014/10/06 | 3,430 | 3,460 | 3,430 | 3,460 | +30 | +0.9% | 2,600 |
| 2014/10/03 | 3,450 | 3,450 | 3,410 | 3,430 | -15 | -0.4% | 3,100 |
| 2014/10/02 | 3,415 | 3,455 | 3,415 | 3,445 | -5 | -0.1% | 3,900 |
| 2014/10/01 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 5,800 |
| 2014/09/30 | 3,475 | 3,475 | 3,460 | 3,470 | ±0 | ±0% | 5,100 |
| 2014/09/29 | 3,460 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 6,000 |
| 2014/09/26 | 3,405 | 3,445 | 3,405 | 3,445 | +35 | +1% | 6,900 |
| 2014/09/25 | 3,420 | 3,430 | 3,405 | 3,410 | -10 | -0.3% | 3,700 |
| 2014/09/24 | 3,420 | 3,425 | 3,400 | 3,420 | +5 | +0.1% | 6,200 |
| 2014/09/22 | 3,390 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 3,800 |
| 2014/09/19 | 3,390 | 3,400 | 3,350 | 3,390 | -5 | -0.1% | 6,200 |
| 2014/09/18 | 3,405 | 3,405 | 3,395 | 3,395 | -5 | -0.1% | 1,700 |
| 2014/09/17 | 3,410 | 3,415 | 3,395 | 3,400 | -35 | -1% | 3,600 |
| 2014/09/16 | 3,430 | 3,435 | 3,405 | 3,435 | +20 | +0.6% | 4,300 |
| 2014/09/12 | 3,425 | 3,425 | 3,410 | 3,415 | ±0 | ±0% | 1,700 |
| 2014/09/11 | 3,435 | 3,435 | 3,415 | 3,415 | -10 | -0.3% | 2,200 |
| 2014/09/10 | 3,425 | 3,430 | 3,410 | 3,425 | ±0 | ±0% | 1,400 |
| 2014/09/09 | 3,430 | 3,435 | 3,425 | 3,425 | ±0 | ±0% | 2,500 |
| 2014/09/08 | 3,435 | 3,435 | 3,405 | 3,425 | -10 | -0.3% | 2,300 |
| 2014/09/05 | 3,435 | 3,435 | 3,400 | 3,435 | +5 | +0.1% | 3,200 |
| 2014/09/04 | 3,425 | 3,430 | 3,415 | 3,430 | +20 | +0.6% | 4,400 |
| 2014/09/03 | 3,400 | 3,410 | 3,390 | 3,410 | +20 | +0.6% | 4,300 |
| 2014/09/02 | 3,395 | 3,395 | 3,380 | 3,390 | +15 | +0.4% | 2,100 |
| 2014/09/01 | 3,395 | 3,395 | 3,370 | 3,375 | +20 | +0.6% | 2,500 |
| 2014/08/29 | 3,415 | 3,420 | 3,350 | 3,355 | -55 | -1.6% | 6,600 |
| 2014/08/28 | 3,395 | 3,420 | 3,395 | 3,410 | +25 | +0.7% | 4,500 |
| 2014/08/27 | 3,380 | 3,390 | 3,375 | 3,385 | +10 | +0.3% | 2,800 |
| 2014/08/26 | 3,375 | 3,375 | 3,360 | 3,375 | +10 | +0.3% | 3,000 |
| 2014/08/25 | 3,365 | 3,365 | 3,345 | 3,365 | +10 | +0.3% | 2,100 |
| 2014/08/22 | 3,350 | 3,360 | 3,345 | 3,355 | +5 | +0.1% | 3,800 |
| 2014/08/21 | 3,345 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 2,800 |
| 2014/08/20 | 3,345 | 3,345 | 3,340 | 3,345 | ±0 | ±0% | 900 |
| 2014/08/19 | 3,345 | 3,345 | 3,330 | 3,345 | +10 | +0.3% | 1,400 |
| 2014/08/18 | 3,335 | 3,345 | 3,335 | 3,335 | ±0 | ±0% | 4,100 |
| 2014/08/15 | 3,340 | 3,340 | 3,325 | 3,335 | +10 | +0.3% | 1,300 |
| 2014/08/14 | 3,320 | 3,340 | 3,320 | 3,325 | ±0 | ±0% | 1,100 |
| 2014/08/13 | 3,340 | 3,340 | 3,320 | 3,325 | -5 | -0.2% | 900 |
| 2014/08/12 | 3,320 | 3,330 | 3,320 | 3,330 | +10 | +0.3% | 1,100 |
| 2014/08/11 | 3,310 | 3,325 | 3,310 | 3,320 | +20 | +0.6% | 1,200 |
| 2014/08/08 | 3,320 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 1,900 |
| 2014/08/07 | 3,315 | 3,325 | 3,315 | 3,320 | -10 | -0.3% | 1,100 |
| 2014/08/06 | 3,325 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 1,900 |
| 2014/08/05 | 3,340 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 2,400 |
| 2014/08/04 | 3,335 | 3,340 | 3,330 | 3,340 | +10 | +0.3% | 1,700 |
| 2014/08/01 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 2,100 |
| 2014/07/31 | 3,315 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 3,500 |
| 2014/07/30 | 3,315 | 3,330 | 3,310 | 3,315 | +5 | +0.2% | 4,600 |
2651～
2700
件表示中 / 3763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 | 158,800円 | +39.5% | - | 0.76% | 21.79倍 | 2.53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 |
| サックスバーＨ | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 101,400円 | +1.0% | +6.7% | 0.69% | 38.66倍 | 2.51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 |
| あさくま | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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 |
| 幸楽苑 | 107,400円 | +48.6% | +166.3% | 0.00% | 25.66倍 | 9.30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 |
市場注目の銘柄
チャート関連のコラム
