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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/07/29 | 3,295 | 3,310 | 3,295 | 3,310 | +15 | +0.5% | 5,600 |
| 2014/07/28 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 900 |
| 2014/07/25 | 3,300 | 3,300 | 3,290 | 3,290 | -5 | -0.2% | 700 |
| 2014/07/24 | 3,280 | 3,295 | 3,280 | 3,295 | +10 | +0.3% | 1,600 |
| 2014/07/23 | 3,285 | 3,290 | 3,280 | 3,285 | +10 | +0.3% | 1,500 |
| 2014/07/22 | 3,285 | 3,285 | 3,270 | 3,275 | -5 | -0.2% | 700 |
| 2014/07/18 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 2,100 |
| 2014/07/17 | 3,285 | 3,290 | 3,285 | 3,285 | +5 | +0.2% | 600 |
| 2014/07/16 | 3,290 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 1,300 |
| 2014/07/15 | 3,275 | 3,290 | 3,270 | 3,270 | -5 | -0.2% | 1,500 |
| 2014/07/14 | 3,280 | 3,290 | 3,270 | 3,275 | +5 | +0.2% | 1,600 |
| 2014/07/11 | 3,280 | 3,280 | 3,270 | 3,270 | -15 | -0.5% | 1,900 |
| 2014/07/10 | 3,290 | 3,290 | 3,275 | 3,285 | -5 | -0.2% | 800 |
| 2014/07/09 | 3,285 | 3,290 | 3,275 | 3,290 | ±0 | ±0% | 1,200 |
| 2014/07/08 | 3,290 | 3,290 | 3,275 | 3,290 | +5 | +0.2% | 1,300 |
| 2014/07/07 | 3,290 | 3,290 | 3,270 | 3,285 | +10 | +0.3% | 1,600 |
| 2014/07/04 | 3,300 | 3,300 | 3,270 | 3,275 | -5 | -0.2% | 3,100 |
| 2014/07/03 | 3,280 | 3,290 | 3,280 | 3,280 | ±0 | ±0% | 700 |
| 2014/07/02 | 3,280 | 3,290 | 3,275 | 3,280 | +10 | +0.3% | 1,800 |
| 2014/07/01 | 3,250 | 3,270 | 3,250 | 3,270 | +30 | +0.9% | 2,400 |
| 2014/06/30 | 3,230 | 3,250 | 3,230 | 3,240 | +10 | +0.3% | 2,600 |
| 2014/06/27 | 3,275 | 3,275 | 3,230 | 3,230 | ±0 | ±0% | 3,600 |
| 2014/06/26 | 3,240 | 3,255 | 3,230 | 3,230 | -25 | -0.8% | 3,100 |
| 2014/06/25 | 3,250 | 3,255 | 3,245 | 3,255 | -5 | -0.2% | 1,600 |
| 2014/06/24 | 3,255 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 2,900 |
| 2014/06/23 | 3,265 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 2,300 |
| 2014/06/20 | 3,275 | 3,280 | 3,255 | 3,265 | +5 | +0.2% | 2,700 |
| 2014/06/19 | 3,275 | 3,275 | 3,255 | 3,260 | -10 | -0.3% | 1,800 |
| 2014/06/18 | 3,235 | 3,270 | 3,235 | 3,270 | +25 | +0.8% | 3,200 |
| 2014/06/17 | 3,230 | 3,245 | 3,210 | 3,245 | +30 | +0.9% | 1,900 |
| 2014/06/16 | 3,210 | 3,230 | 3,205 | 3,215 | +10 | +0.3% | 2,100 |
| 2014/06/13 | 3,190 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 1,900 |
| 2014/06/12 | 3,195 | 3,205 | 3,185 | 3,205 | -5 | -0.2% | 2,200 |
| 2014/06/11 | 3,185 | 3,210 | 3,185 | 3,210 | +35 | +1.1% | 3,600 |
| 2014/06/10 | 3,190 | 3,190 | 3,170 | 3,175 | -10 | -0.3% | 2,000 |
| 2014/06/09 | 3,170 | 3,190 | 3,170 | 3,185 | +25 | +0.8% | 2,700 |
| 2014/06/06 | 3,160 | 3,170 | 3,160 | 3,160 | ±0 | ±0% | 2,200 |
| 2014/06/05 | 3,170 | 3,175 | 3,150 | 3,160 | -10 | -0.3% | 3,500 |
| 2014/06/04 | 3,170 | 3,175 | 3,165 | 3,170 | ±0 | ±0% | 1,500 |
| 2014/06/03 | 3,160 | 3,170 | 3,160 | 3,170 | +15 | +0.5% | 1,600 |
| 2014/06/02 | 3,150 | 3,160 | 3,150 | 3,155 | +5 | +0.2% | 2,100 |
| 2014/05/30 | 3,150 | 3,160 | 3,150 | 3,150 | +5 | +0.2% | 1,200 |
| 2014/05/29 | 3,140 | 3,185 | 3,140 | 3,145 | ±0 | ±0% | 4,300 |
| 2014/05/28 | 3,135 | 3,170 | 3,130 | 3,145 | -15 | -0.5% | 4,700 |
| 2014/05/27 | 3,160 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 2,900 |
| 2014/05/26 | 3,135 | 3,150 | 3,135 | 3,150 | +15 | +0.5% | 3,300 |
| 2014/05/23 | 3,095 | 3,135 | 3,085 | 3,135 | +55 | +1.8% | 3,100 |
| 2014/05/22 | 3,080 | 3,085 | 3,065 | 3,080 | +15 | +0.5% | 5,000 |
2651～
2700
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
