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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,380 | 3,385 | 3,370 | 3,385 | -10 | -0.3% | 4,300 |
| 2014/04/04 | 3,375 | 3,395 | 3,370 | 3,395 | +30 | +0.9% | 5,100 |
| 2014/04/03 | 3,380 | 3,380 | 3,365 | 3,365 | -15 | -0.4% | 4,800 |
| 2014/04/02 | 3,345 | 3,380 | 3,345 | 3,380 | +40 | +1.2% | 4,900 |
| 2014/04/01 | 3,340 | 3,350 | 3,335 | 3,340 | +5 | +0.1% | 4,000 |
| 2014/03/31 | 3,340 | 3,340 | 3,330 | 3,335 | -5 | -0.1% | 5,100 |
| 2014/03/28 | 3,295 | 3,345 | 3,290 | 3,340 | +60 | +1.8% | 7,700 |
| 2014/03/27 | 3,250 | 3,280 | 3,250 | 3,280 | +45 | +1.4% | 7,300 |
| 2014/03/26 | 3,240 | 3,245 | 3,205 | 3,235 | +20 | +0.6% | 5,900 |
| 2014/03/25 | 3,190 | 3,225 | 3,190 | 3,215 | +25 | +0.8% | 4,500 |
| 2014/03/24 | 3,195 | 3,215 | 3,180 | 3,190 | +30 | +0.9% | 2,400 |
| 2014/03/20 | 3,195 | 3,195 | 3,160 | 3,160 | -30 | -0.9% | 2,500 |
| 2014/03/19 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 1,300 |
| 2014/03/18 | 3,190 | 3,195 | 3,180 | 3,185 | +5 | +0.2% | 1,500 |
| 2014/03/17 | 3,185 | 3,195 | 3,180 | 3,180 | +5 | +0.2% | 2,700 |
| 2014/03/14 | 3,230 | 3,230 | 3,150 | 3,175 | -55 | -1.7% | 7,600 |
| 2014/03/13 | 3,245 | 3,250 | 3,220 | 3,230 | -5 | -0.2% | 2,300 |
| 2014/03/12 | 3,240 | 3,240 | 3,230 | 3,235 | +5 | +0.2% | 4,000 |
| 2014/03/11 | 3,225 | 3,230 | 3,215 | 3,230 | +10 | +0.3% | 2,700 |
| 2014/03/10 | 3,205 | 3,220 | 3,200 | 3,220 | +25 | +0.8% | 3,800 |
| 2014/03/07 | 3,185 | 3,205 | 3,185 | 3,195 | +15 | +0.5% | 3,500 |
| 2014/03/06 | 3,190 | 3,190 | 3,180 | 3,180 | +15 | +0.5% | 2,200 |
| 2014/03/05 | 3,180 | 3,190 | 3,160 | 3,165 | -5 | -0.2% | 3,200 |
| 2014/03/04 | 3,160 | 3,170 | 3,160 | 3,170 | +10 | +0.3% | 700 |
| 2014/03/03 | 3,180 | 3,180 | 3,155 | 3,160 | -5 | -0.2% | 2,200 |
| 2014/02/28 | 3,175 | 3,185 | 3,160 | 3,165 | ±0 | ±0% | 1,800 |
| 2014/02/27 | 3,175 | 3,185 | 3,165 | 3,165 | -20 | -0.6% | 1,900 |
| 2014/02/26 | 3,170 | 3,190 | 3,170 | 3,185 | +15 | +0.5% | 1,600 |
| 2014/02/25 | 3,150 | 3,170 | 3,150 | 3,170 | +25 | +0.8% | 1,400 |
| 2014/02/24 | 3,170 | 3,170 | 3,145 | 3,145 | +5 | +0.2% | 1,500 |
| 2014/02/21 | 3,130 | 3,145 | 3,130 | 3,140 | +10 | +0.3% | 700 |
| 2014/02/20 | 3,135 | 3,140 | 3,130 | 3,130 | -5 | -0.2% | 1,700 |
| 2014/02/19 | 3,130 | 3,135 | 3,130 | 3,135 | +5 | +0.2% | 800 |
| 2014/02/18 | 3,150 | 3,155 | 3,130 | 3,130 | -20 | -0.6% | 700 |
| 2014/02/17 | 3,140 | 3,150 | 3,130 | 3,150 | +10 | +0.3% | 1,700 |
| 2014/02/14 | 3,185 | 3,185 | 3,115 | 3,140 | -45 | -1.4% | 2,500 |
| 2014/02/13 | 3,190 | 3,190 | 3,180 | 3,185 | +5 | +0.2% | 1,600 |
| 2014/02/12 | 3,180 | 3,185 | 3,150 | 3,180 | +10 | +0.3% | 1,400 |
| 2014/02/10 | 3,190 | 3,190 | 3,095 | 3,170 | +10 | +0.3% | 4,100 |
| 2014/02/07 | 3,115 | 3,160 | 3,115 | 3,160 | +55 | +1.8% | 800 |
| 2014/02/06 | 3,150 | 3,150 | 3,105 | 3,105 | +10 | +0.3% | 1,200 |
| 2014/02/05 | 3,090 | 3,125 | 3,070 | 3,095 | +5 | +0.2% | 2,900 |
| 2014/02/04 | 3,080 | 3,090 | 3,000 | 3,090 | -80 | -2.5% | 10,200 |
| 2014/02/03 | 3,200 | 3,200 | 3,155 | 3,170 | ±0 | ±0% | 2,600 |
| 2014/01/31 | 3,185 | 3,195 | 3,165 | 3,170 | -20 | -0.6% | 2,300 |
| 2014/01/30 | 3,190 | 3,200 | 3,155 | 3,190 | +5 | +0.2% | 4,200 |
| 2014/01/29 | 3,190 | 3,190 | 3,170 | 3,185 | +15 | +0.5% | 2,900 |
| 2014/01/28 | 3,190 | 3,190 | 3,130 | 3,170 | +50 | +1.6% | 2,500 |
| 2014/01/27 | 3,160 | 3,160 | 3,100 | 3,120 | -40 | -1.3% | 4,200 |
| 2014/01/24 | 3,200 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 5,400 |
2701～
2750
件表示中 / 3686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 | 152,500円 | +39.5% | - | 0.79% | 20.90倍 | 2.43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 |
| ＤＤグループ | 123,900円 | +7.7% | +10.6% | 0.00% | 9.63倍 | 3.73倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 幸楽苑 | 106,300円 | +108.5% | - | 0.00% | 25.39倍 | 9.21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 |
| あさくま | 402,500円 | +19.9% | +172.3% | 0.00% | 74.52倍 | 7.49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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
