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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,274 | 1,285 | 1,265 | 1,275 | +1 | +0.1% | 12,300 |
| 2023/08/30 | 1,250 | 1,287 | 1,250 | 1,274 | +24 | +1.9% | 20,600 |
| 2023/08/29 | 1,247 | 1,250 | 1,232 | 1,250 | +3 | +0.2% | 16,300 |
| 2023/08/28 | 1,243 | 1,247 | 1,243 | 1,247 | +5 | +0.4% | 8,600 |
| 2023/08/25 | 1,234 | 1,244 | 1,231 | 1,242 | +12 | +1% | 21,900 |
| 2023/08/24 | 1,236 | 1,236 | 1,228 | 1,230 | -7 | -0.6% | 9,200 |
| 2023/08/23 | 1,229 | 1,237 | 1,226 | 1,237 | +14 | +1.1% | 12,700 |
| 2023/08/22 | 1,220 | 1,230 | 1,220 | 1,223 | +6 | +0.5% | 6,800 |
| 2023/08/21 | 1,225 | 1,225 | 1,216 | 1,217 | ±0 | ±0% | 4,400 |
| 2023/08/18 | 1,229 | 1,229 | 1,217 | 1,217 | -11 | -0.9% | 7,300 |
| 2023/08/17 | 1,231 | 1,232 | 1,220 | 1,228 | -2 | -0.2% | 7,200 |
| 2023/08/16 | 1,222 | 1,230 | 1,222 | 1,230 | ±0 | ±0% | 10,000 |
| 2023/08/15 | 1,226 | 1,230 | 1,222 | 1,230 | +5 | +0.4% | 8,900 |
| 2023/08/14 | 1,222 | 1,225 | 1,221 | 1,225 | +3 | +0.2% | 6,500 |
| 2023/08/10 | 1,213 | 1,222 | 1,211 | 1,222 | +2 | +0.2% | 5,800 |
| 2023/08/09 | 1,214 | 1,222 | 1,214 | 1,220 | +4 | +0.3% | 3,300 |
| 2023/08/08 | 1,220 | 1,225 | 1,216 | 1,216 | -7 | -0.6% | 2,800 |
| 2023/08/07 | 1,217 | 1,223 | 1,217 | 1,223 | +5 | +0.4% | 7,400 |
| 2023/08/04 | 1,217 | 1,218 | 1,206 | 1,218 | ±0 | ±0% | 7,100 |
| 2023/08/03 | 1,203 | 1,218 | 1,203 | 1,218 | +3 | +0.2% | 5,700 |
| 2023/08/02 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 3,400 |
| 2023/08/01 | 1,223 | 1,223 | 1,215 | 1,220 | +3 | +0.2% | 9,300 |
| 2023/07/31 | 1,220 | 1,225 | 1,213 | 1,217 | +3 | +0.2% | 10,200 |
| 2023/07/28 | 1,216 | 1,216 | 1,210 | 1,214 | -2 | -0.2% | 4,100 |
| 2023/07/27 | 1,205 | 1,216 | 1,203 | 1,216 | +11 | +0.9% | 8,300 |
| 2023/07/26 | 1,201 | 1,207 | 1,201 | 1,205 | +2 | +0.2% | 2,500 |
| 2023/07/25 | 1,208 | 1,216 | 1,202 | 1,203 | ±0 | ±0% | 8,400 |
| 2023/07/24 | 1,206 | 1,207 | 1,200 | 1,203 | ±0 | ±0% | 7,300 |
| 2023/07/21 | 1,198 | 1,207 | 1,198 | 1,203 | +1 | +0.1% | 6,800 |
| 2023/07/20 | 1,200 | 1,213 | 1,200 | 1,202 | +4 | +0.3% | 8,800 |
| 2023/07/19 | 1,190 | 1,206 | 1,190 | 1,198 | +10 | +0.8% | 10,900 |
| 2023/07/18 | 1,187 | 1,188 | 1,185 | 1,188 | +1 | +0.1% | 3,600 |
| 2023/07/14 | 1,186 | 1,190 | 1,184 | 1,187 | +1 | +0.1% | 3,200 |
| 2023/07/13 | 1,183 | 1,190 | 1,179 | 1,186 | +3 | +0.3% | 10,700 |
| 2023/07/12 | 1,178 | 1,183 | 1,177 | 1,183 | +5 | +0.4% | 4,600 |
| 2023/07/11 | 1,174 | 1,184 | 1,174 | 1,178 | -2 | -0.2% | 9,100 |
| 2023/07/10 | 1,172 | 1,183 | 1,172 | 1,180 | +8 | +0.7% | 3,800 |
| 2023/07/07 | 1,181 | 1,181 | 1,170 | 1,172 | -6 | -0.5% | 22,600 |
| 2023/07/06 | 1,180 | 1,183 | 1,178 | 1,178 | -2 | -0.2% | 7,900 |
| 2023/07/05 | 1,183 | 1,186 | 1,180 | 1,180 | -2 | -0.2% | 8,300 |
| 2023/07/04 | 1,192 | 1,192 | 1,178 | 1,182 | ±0 | ±0% | 16,400 |
| 2023/07/03 | 1,201 | 1,209 | 1,171 | 1,182 | -3 | -0.3% | 32,300 |
| 2023/06/30 | 1,171 | 1,222 | 1,163 | 1,185 | -43 | -3.5% | 103,100 |
| 2023/06/29 | 1,214 | 1,232 | 1,207 | 1,228 | +21 | +1.7% | 68,500 |
| 2023/06/28 | 1,195 | 1,207 | 1,193 | 1,207 | +15 | +1.3% | 25,200 |
| 2023/06/27 | 1,191 | 1,196 | 1,186 | 1,192 | +2 | +0.2% | 9,900 |
| 2023/06/26 | 1,184 | 1,191 | 1,181 | 1,190 | +6 | +0.5% | 7,500 |
| 2023/06/23 | 1,190 | 1,190 | 1,184 | 1,184 | -6 | -0.5% | 5,900 |
| 2023/06/22 | 1,184 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 7,300 |
| 2023/06/21 | 1,184 | 1,184 | 1,178 | 1,184 | +1 | +0.1% | 4,800 |
301～
350
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 | 152,900円 | -17.0% | - | 1.05% | 40.38倍 | 2.26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 | 131,500円 | +108.5% | - | 0.00% | 25.84倍 | 9.37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 | 104,000円 | +1.9% | +14.4% | 1.35% | 20.32倍 | 2.10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 | 183,800円 | -2.7% | -0.3% | 0.00% | 18.76倍 | 3.49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
