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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 3,005 | 3,050 | 3,000 | 3,000 | -5 | -0.2% | 1,500 |
| 2013/07/23 | 3,025 | 3,025 | 3,005 | 3,005 | ±0 | ±0% | 700 |
| 2013/07/22 | 3,020 | 3,020 | 3,005 | 3,005 | -10 | -0.3% | 1,300 |
| 2013/07/19 | 3,030 | 3,040 | 3,015 | 3,015 | -15 | -0.5% | 2,000 |
| 2013/07/18 | 3,010 | 3,050 | 3,005 | 3,030 | +20 | +0.7% | 1,200 |
| 2013/07/17 | 3,020 | 3,050 | 3,010 | 3,010 | -10 | -0.3% | 1,400 |
| 2013/07/16 | 3,060 | 3,060 | 3,010 | 3,020 | -40 | -1.3% | 1,500 |
| 2013/07/12 | 3,060 | 3,060 | 3,050 | 3,060 | +15 | +0.5% | 1,100 |
| 2013/07/11 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 800 |
| 2013/07/10 | 3,050 | 3,050 | 3,030 | 3,045 | ±0 | ±0% | 1,800 |
| 2013/07/09 | 3,035 | 3,045 | 3,020 | 3,045 | +35 | +1.2% | 1,400 |
| 2013/07/08 | 3,000 | 3,050 | 2,980 | 3,010 | +30 | +1% | 2,500 |
| 2013/07/05 | 2,965 | 2,999 | 2,965 | 2,980 | +15 | +0.5% | 1,800 |
| 2013/07/04 | 2,937 | 2,970 | 2,922 | 2,965 | +62 | +2.1% | 1,000 |
| 2013/07/03 | 2,930 | 2,930 | 2,903 | 2,903 | +26 | +0.9% | 2,000 |
| 2013/07/02 | 2,898 | 2,930 | 2,875 | 2,877 | +7 | +0.2% | 2,300 |
| 2013/07/01 | 2,869 | 2,900 | 2,865 | 2,870 | +5 | +0.2% | 2,200 |
| 2013/06/28 | 2,895 | 2,895 | 2,832 | 2,865 | +36 | +1.3% | 1,700 |
| 2013/06/27 | 2,803 | 2,829 | 2,803 | 2,829 | +27 | +1% | 1,600 |
| 2013/06/26 | 2,820 | 2,830 | 2,801 | 2,802 | -48 | -1.7% | 1,700 |
| 2013/06/25 | 2,880 | 2,880 | 2,800 | 2,850 | +20 | +0.7% | 2,900 |
| 2013/06/24 | 2,810 | 2,849 | 2,810 | 2,830 | +25 | +0.9% | 900 |
| 2013/06/21 | 2,810 | 2,810 | 2,805 | 2,805 | -5 | -0.2% | 900 |
| 2013/06/20 | 2,805 | 2,810 | 2,805 | 2,810 | +5 | +0.2% | 300 |
| 2013/06/19 | 2,815 | 2,850 | 2,805 | 2,805 | -10 | -0.4% | 1,200 |
| 2013/06/18 | 2,830 | 2,830 | 2,800 | 2,815 | -15 | -0.5% | 1,200 |
| 2013/06/17 | 2,785 | 2,830 | 2,785 | 2,830 | +45 | +1.6% | 1,200 |
| 2013/06/14 | 2,800 | 2,800 | 2,785 | 2,785 | -17 | -0.6% | 1,200 |
| 2013/06/13 | 2,860 | 2,860 | 2,801 | 2,802 | -58 | -2% | 1,300 |
| 2013/06/12 | 2,840 | 2,860 | 2,840 | 2,860 | +20 | +0.7% | 500 |
| 2013/06/11 | 2,796 | 2,850 | 2,764 | 2,840 | +44 | +1.6% | 1,700 |
| 2013/06/10 | 2,799 | 2,799 | 2,761 | 2,796 | +119 | +4.4% | 2,100 |
| 2013/06/07 | 2,700 | 2,729 | 2,630 | 2,677 | -113 | -4.1% | 7,700 |
| 2013/06/06 | 2,930 | 2,930 | 2,790 | 2,790 | -140 | -4.8% | 8,700 |
| 2013/06/05 | 2,850 | 2,930 | 2,830 | 2,930 | +80 | +2.8% | 3,200 |
| 2013/06/04 | 2,860 | 2,860 | 2,796 | 2,850 | -50 | -1.7% | 6,200 |
| 2013/06/03 | 2,998 | 2,998 | 2,900 | 2,900 | -100 | -3.3% | 4,400 |
| 2013/05/31 | 3,000 | 3,030 | 3,000 | 3,000 | ±0 | ±0% | 2,400 |
| 2013/05/30 | 3,010 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 4,100 |
| 2013/05/29 | 3,020 | 3,025 | 3,010 | 3,010 | -35 | -1.1% | 4,300 |
| 2013/05/28 | 3,045 | 3,045 | 3,005 | 3,045 | +35 | +1.2% | 3,600 |
| 2013/05/27 | 3,010 | 3,025 | 3,005 | 3,010 | ±0 | ±0% | 3,600 |
| 2013/05/24 | 3,010 | 3,080 | 3,005 | 3,010 | +5 | +0.2% | 6,500 |
| 2013/05/23 | 3,160 | 3,160 | 3,005 | 3,005 | -155 | -4.9% | 9,900 |
| 2013/05/22 | 3,195 | 3,195 | 3,130 | 3,160 | -30 | -0.9% | 4,500 |
| 2013/05/21 | 3,180 | 3,190 | 3,155 | 3,190 | +50 | +1.6% | 7,500 |
| 2013/05/20 | 3,160 | 3,160 | 3,120 | 3,140 | +50 | +1.6% | 7,300 |
| 2013/05/17 | 2,975 | 3,100 | 2,970 | 3,090 | +115 | +3.9% | 11,900 |
| 2013/05/16 | 3,000 | 3,035 | 2,901 | 2,975 | -105 | -3.4% | 17,900 |
| 2013/05/15 | 3,240 | 3,245 | 3,080 | 3,080 | -195 | -6% | 23,900 |
2901～
2950
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
