歌舞伎座の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,595 | 4,595 | 4,575 | 4,580 | -10 | -0.2% | 1,700 |
| 2025/07/02 | 4,600 | 4,600 | 4,590 | 4,590 | -10 | -0.2% | 1,100 |
| 2025/07/01 | 4,590 | 4,600 | 4,585 | 4,600 | +15 | +0.3% | 5,400 |
| 2025/06/30 | 4,560 | 4,585 | 4,555 | 4,585 | +25 | +0.5% | 2,000 |
| 2025/06/27 | 4,565 | 4,565 | 4,555 | 4,560 | ±0 | ±0% | 800 |
| 2025/06/26 | 4,560 | 4,565 | 4,555 | 4,560 | +10 | +0.2% | 600 |
| 2025/06/25 | 4,550 | 4,550 | 4,550 | 4,550 | +5 | +0.1% | 200 |
| 2025/06/24 | 4,575 | 4,575 | 4,545 | 4,545 | -15 | -0.3% | 1,900 |
| 2025/06/23 | 4,560 | 4,560 | 4,545 | 4,560 | ±0 | ±0% | 1,600 |
| 2025/06/20 | 4,550 | 4,570 | 4,545 | 4,560 | +10 | +0.2% | 1,300 |
| 2025/06/19 | 4,550 | 4,560 | 4,550 | 4,550 | -5 | -0.1% | 1,100 |
| 2025/06/18 | 4,590 | 4,590 | 4,550 | 4,555 | -30 | -0.7% | 7,600 |
| 2025/06/17 | 4,590 | 4,590 | 4,580 | 4,585 | -5 | -0.1% | 1,700 |
| 2025/06/16 | 4,590 | 4,590 | 4,580 | 4,590 | -5 | -0.1% | 2,000 |
| 2025/06/13 | 4,580 | 4,595 | 4,580 | 4,595 | +10 | +0.2% | 2,600 |
| 2025/06/12 | 4,580 | 4,585 | 4,575 | 4,585 | +10 | +0.2% | 4,100 |
| 2025/06/11 | 4,570 | 4,575 | 4,570 | 4,575 | +5 | +0.1% | 1,400 |
| 2025/06/10 | 4,565 | 4,580 | 4,565 | 4,570 | +10 | +0.2% | 4,600 |
| 2025/06/09 | 4,565 | 4,570 | 4,560 | 4,560 | -5 | -0.1% | 1,500 |
| 2025/06/06 | 4,555 | 4,565 | 4,555 | 4,565 | +5 | +0.1% | 500 |
| 2025/06/05 | 4,560 | 4,565 | 4,560 | 4,560 | ±0 | ±0% | 800 |
| 2025/06/04 | 4,555 | 4,560 | 4,555 | 4,560 | +5 | +0.1% | 500 |
| 2025/06/03 | 4,550 | 4,565 | 4,550 | 4,555 | ±0 | ±0% | 2,400 |
| 2025/06/02 | 4,550 | 4,570 | 4,545 | 4,555 | -10 | -0.2% | 4,300 |
| 2025/05/30 | 4,565 | 4,565 | 4,560 | 4,565 | +5 | +0.1% | 700 |
| 2025/05/29 | 4,560 | 4,570 | 4,550 | 4,560 | -10 | -0.2% | 3,300 |
| 2025/05/28 | 4,550 | 4,570 | 4,550 | 4,570 | +15 | +0.3% | 1,400 |
| 2025/05/27 | 4,555 | 4,570 | 4,555 | 4,555 | ±0 | ±0% | 2,100 |
| 2025/05/26 | 4,550 | 4,565 | 4,550 | 4,555 | -15 | -0.3% | 2,000 |
| 2025/05/23 | 4,570 | 4,570 | 4,565 | 4,570 | +5 | +0.1% | 600 |
| 2025/05/22 | 4,570 | 4,570 | 4,565 | 4,565 | +5 | +0.1% | 1,100 |
| 2025/05/21 | 4,570 | 4,570 | 4,560 | 4,560 | -10 | -0.2% | 300 |
| 2025/05/20 | 4,560 | 4,570 | 4,555 | 4,570 | +15 | +0.3% | 2,200 |
| 2025/05/19 | 4,555 | 4,560 | 4,555 | 4,555 | ±0 | ±0% | 1,700 |
| 2025/05/16 | 4,560 | 4,560 | 4,555 | 4,555 | +20 | +0.4% | 400 |
| 2025/05/15 | 4,560 | 4,560 | 4,535 | 4,535 | -25 | -0.5% | 3,500 |
| 2025/05/14 | 4,555 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/13 | 4,560 | 4,565 | 4,560 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/12 | 4,560 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 2,200 |
| 2025/05/09 | 4,555 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 800 |
| 2025/05/08 | 4,560 | 4,565 | 4,550 | 4,565 | +15 | +0.3% | 2,100 |
| 2025/05/07 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 900 |
| 2025/05/02 | 4,545 | 4,550 | 4,545 | 4,550 | -10 | -0.2% | 1,500 |
| 2025/05/01 | 4,550 | 4,560 | 4,550 | 4,560 | +15 | +0.3% | 1,100 |
| 2025/04/30 | 4,550 | 4,550 | 4,545 | 4,545 | +5 | +0.1% | 1,200 |
| 2025/04/28 | 4,545 | 4,545 | 4,540 | 4,540 | +15 | +0.3% | 1,500 |
| 2025/04/25 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 1,300 |
| 2025/04/24 | 4,505 | 4,505 | 4,470 | 4,500 | +5 | +0.1% | 1,600 |
| 2025/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | ±0 | ±0% | 2,100 |
| 2025/04/22 | 4,455 | 4,495 | 4,455 | 4,495 | +40 | +0.9% | 1,600 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「歌舞伎」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 |
|---|---|---|---|---|---|---|---|---|
| 歌舞伎 | 458,000円 | +10.8% | +15.0% | 0.11% | 255.87倍 | 4.92倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| アルプス技 | 273,100円 | +5.7% | +3.5% | 3.44% | 14.48倍 | 2.87倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ミダックＨＤ | 199,300円 | +6.5% | +5.6% | 0.90% | 18.81倍 | 3.58倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
