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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 3,085 | 3,085 | 3,060 | 3,065 | -25 | -0.8% | 2,800 |
| 2014/05/20 | 3,110 | 3,110 | 3,090 | 3,090 | -25 | -0.8% | 3,500 |
| 2014/05/19 | 3,160 | 3,160 | 3,115 | 3,115 | -30 | -1% | 5,400 |
| 2014/05/16 | 3,140 | 3,170 | 3,140 | 3,145 | -45 | -1.4% | 3,500 |
| 2014/05/15 | 3,190 | 3,190 | 3,135 | 3,190 | +5 | +0.2% | 7,600 |
| 2014/05/14 | 3,170 | 3,185 | 3,165 | 3,185 | +30 | +1% | 4,800 |
| 2014/05/13 | 3,135 | 3,170 | 3,135 | 3,155 | -145 | -4.4% | 22,400 |
| 2014/05/12 | 3,310 | 3,315 | 3,290 | 3,300 | -10 | -0.3% | 18,500 |
| 2014/05/09 | 3,310 | 3,320 | 3,305 | 3,310 | -5 | -0.2% | 11,700 |
| 2014/05/08 | 3,320 | 3,330 | 3,315 | 3,315 | +5 | +0.2% | 8,300 |
| 2014/05/07 | 3,310 | 3,320 | 3,305 | 3,310 | -5 | -0.2% | 7,500 |
| 2014/05/02 | 3,325 | 3,325 | 3,300 | 3,315 | ±0 | ±0% | 5,300 |
| 2014/05/01 | 3,315 | 3,325 | 3,295 | 3,315 | -15 | -0.5% | 8,600 |
| 2014/04/30 | 3,340 | 3,350 | 3,330 | 3,330 | -15 | -0.4% | 9,000 |
| 2014/04/28 | 3,355 | 3,355 | 3,340 | 3,345 | -25 | -0.7% | 4,900 |
| 2014/04/25 | 3,360 | 3,370 | 3,360 | 3,370 | +5 | +0.1% | 4,300 |
| 2014/04/24 | 3,360 | 3,365 | 3,360 | 3,365 | +5 | +0.1% | 2,200 |
| 2014/04/23 | 3,340 | 3,360 | 3,335 | 3,360 | +20 | +0.6% | 2,900 |
| 2014/04/22 | 3,350 | 3,350 | 3,335 | 3,340 | -10 | -0.3% | 3,500 |
| 2014/04/21 | 3,355 | 3,365 | 3,350 | 3,350 | -20 | -0.6% | 4,900 |
| 2014/04/18 | 3,360 | 3,375 | 3,345 | 3,370 | +15 | +0.4% | 5,700 |
| 2014/04/17 | 3,330 | 3,355 | 3,330 | 3,355 | +30 | +0.9% | 3,200 |
| 2014/04/16 | 3,340 | 3,340 | 3,325 | 3,325 | ±0 | ±0% | 2,200 |
| 2014/04/15 | 3,345 | 3,350 | 3,315 | 3,325 | ±0 | ±0% | 4,500 |
| 2014/04/14 | 3,305 | 3,330 | 3,305 | 3,325 | +20 | +0.6% | 1,900 |
| 2014/04/11 | 3,295 | 3,320 | 3,290 | 3,305 | -15 | -0.5% | 6,100 |
| 2014/04/10 | 3,335 | 3,345 | 3,310 | 3,320 | +25 | +0.8% | 3,600 |
| 2014/04/09 | 3,335 | 3,335 | 3,285 | 3,295 | -55 | -1.6% | 7,600 |
| 2014/04/08 | 3,385 | 3,385 | 3,270 | 3,350 | -35 | -1% | 6,800 |
| 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 |
2701～
2750
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
