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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,400 | 1,452 | 1,400 | 1,433 | -35 | -2.4% | 75,100 |
| 2023/11/13 | 1,481 | 1,496 | 1,460 | 1,468 | -8 | -0.5% | 72,000 |
| 2023/11/10 | 1,480 | 1,483 | 1,441 | 1,476 | -11 | -0.7% | 52,500 |
| 2023/11/09 | 1,505 | 1,508 | 1,480 | 1,487 | -23 | -1.5% | 35,500 |
| 2023/11/08 | 1,550 | 1,550 | 1,488 | 1,510 | -39 | -2.5% | 51,200 |
| 2023/11/07 | 1,517 | 1,555 | 1,515 | 1,549 | +32 | +2.1% | 36,900 |
| 2023/11/06 | 1,525 | 1,528 | 1,502 | 1,517 | -3 | -0.2% | 36,100 |
| 2023/11/02 | 1,545 | 1,546 | 1,520 | 1,520 | -9 | -0.6% | 27,300 |
| 2023/11/01 | 1,508 | 1,538 | 1,501 | 1,529 | +24 | +1.6% | 29,600 |
| 2023/10/31 | 1,457 | 1,509 | 1,457 | 1,505 | +37 | +2.5% | 19,700 |
| 2023/10/30 | 1,510 | 1,515 | 1,466 | 1,468 | -46 | -3% | 31,900 |
| 2023/10/27 | 1,456 | 1,514 | 1,456 | 1,514 | +47 | +3.2% | 24,800 |
| 2023/10/26 | 1,469 | 1,473 | 1,407 | 1,467 | -7 | -0.5% | 16,800 |
| 2023/10/25 | 1,433 | 1,476 | 1,421 | 1,474 | +49 | +3.4% | 31,200 |
| 2023/10/24 | 1,427 | 1,441 | 1,380 | 1,425 | -2 | -0.1% | 27,400 |
| 2023/10/23 | 1,429 | 1,432 | 1,412 | 1,427 | -2 | -0.1% | 10,100 |
| 2023/10/20 | 1,450 | 1,456 | 1,419 | 1,429 | -16 | -1.1% | 31,300 |
| 2023/10/19 | 1,450 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 15,100 |
| 2023/10/18 | 1,455 | 1,472 | 1,444 | 1,465 | +10 | +0.7% | 12,000 |
| 2023/10/17 | 1,460 | 1,477 | 1,439 | 1,455 | -1 | -0.1% | 18,700 |
| 2023/10/16 | 1,471 | 1,491 | 1,450 | 1,456 | -35 | -2.3% | 31,900 |
| 2023/10/13 | 1,546 | 1,559 | 1,485 | 1,491 | -43 | -2.8% | 32,300 |
| 2023/10/12 | 1,484 | 1,536 | 1,477 | 1,534 | +50 | +3.4% | 20,000 |
| 2023/10/11 | 1,530 | 1,549 | 1,473 | 1,484 | -47 | -3.1% | 31,400 |
| 2023/10/10 | 1,579 | 1,586 | 1,500 | 1,531 | -19 | -1.2% | 44,800 |
| 2023/10/06 | 1,488 | 1,553 | 1,488 | 1,550 | +63 | +4.2% | 42,400 |
| 2023/10/05 | 1,432 | 1,494 | 1,428 | 1,487 | +94 | +6.7% | 34,800 |
| 2023/10/04 | 1,402 | 1,414 | 1,350 | 1,393 | -47 | -3.3% | 69,000 |
| 2023/10/03 | 1,462 | 1,486 | 1,436 | 1,440 | -52 | -3.5% | 34,200 |
| 2023/10/02 | 1,428 | 1,520 | 1,407 | 1,492 | +44 | +3% | 97,200 |
| 2023/09/29 | 1,560 | 1,677 | 1,425 | 1,448 | -39 | -2.6% | 498,300 |
| 2023/09/28 | 1,380 | 1,487 | 1,377 | 1,487 | +98 | +7.1% | 51,400 |
| 2023/09/27 | 1,346 | 1,389 | 1,342 | 1,389 | +43 | +3.2% | 42,100 |
| 2023/09/26 | 1,348 | 1,348 | 1,335 | 1,346 | -2 | -0.1% | 12,100 |
| 2023/09/25 | 1,338 | 1,349 | 1,328 | 1,348 | +10 | +0.7% | 20,400 |
| 2023/09/22 | 1,327 | 1,339 | 1,320 | 1,338 | +11 | +0.8% | 7,400 |
| 2023/09/21 | 1,326 | 1,330 | 1,320 | 1,327 | +1 | +0.1% | 5,900 |
| 2023/09/20 | 1,319 | 1,326 | 1,316 | 1,326 | +10 | +0.8% | 5,200 |
| 2023/09/19 | 1,339 | 1,339 | 1,314 | 1,316 | -23 | -1.7% | 12,000 |
| 2023/09/15 | 1,345 | 1,350 | 1,326 | 1,339 | -5 | -0.4% | 17,600 |
| 2023/09/14 | 1,330 | 1,349 | 1,330 | 1,344 | +23 | +1.7% | 17,300 |
| 2023/09/13 | 1,312 | 1,328 | 1,312 | 1,321 | +9 | +0.7% | 16,100 |
| 2023/09/12 | 1,314 | 1,319 | 1,306 | 1,312 | +5 | +0.4% | 11,900 |
| 2023/09/11 | 1,314 | 1,317 | 1,302 | 1,307 | +8 | +0.6% | 8,500 |
| 2023/09/08 | 1,315 | 1,316 | 1,295 | 1,299 | -16 | -1.2% | 5,400 |
| 2023/09/07 | 1,304 | 1,316 | 1,297 | 1,315 | +9 | +0.7% | 10,600 |
| 2023/09/06 | 1,292 | 1,321 | 1,292 | 1,306 | +17 | +1.3% | 11,900 |
| 2023/09/05 | 1,312 | 1,316 | 1,283 | 1,289 | -28 | -2.1% | 19,100 |
| 2023/09/04 | 1,311 | 1,322 | 1,308 | 1,317 | +7 | +0.5% | 14,600 |
| 2023/09/01 | 1,280 | 1,318 | 1,280 | 1,310 | +35 | +2.7% | 20,500 |
251～
300
件表示中 / 3585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 | 151,600円 | -17.0% | - | 1.06% | 40.04倍 | 2.24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 |
| シュッピン | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35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 |
| 大 庄 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ジェイドＧ | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
