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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 4,475 | 4,475 | 4,450 | 4,455 | -20 | -0.4% | 2,000 |
| 2025/04/18 | 4,500 | 4,500 | 4,455 | 4,475 | +10 | +0.2% | 2,800 |
| 2025/04/17 | 4,500 | 4,500 | 4,460 | 4,465 | +5 | +0.1% | 700 |
| 2025/04/16 | 4,505 | 4,505 | 4,460 | 4,460 | -30 | -0.7% | 500 |
| 2025/04/15 | 4,440 | 4,495 | 4,400 | 4,490 | -5 | -0.1% | 3,600 |
| 2025/04/14 | 4,425 | 4,495 | 4,420 | 4,495 | +80 | +1.8% | 1,000 |
| 2025/04/11 | 4,400 | 4,415 | 4,380 | 4,415 | +5 | +0.1% | 4,100 |
| 2025/04/10 | 4,450 | 4,480 | 4,405 | 4,410 | -10 | -0.2% | 4,500 |
| 2025/04/09 | 4,430 | 4,430 | 4,420 | 4,420 | -15 | -0.3% | 1,700 |
| 2025/04/08 | 4,400 | 4,510 | 4,400 | 4,435 | +105 | +2.4% | 4,200 |
| 2025/04/07 | 4,475 | 4,475 | 4,330 | 4,330 | -175 | -3.9% | 12,300 |
| 2025/04/04 | 4,480 | 4,505 | 4,480 | 4,505 | +10 | +0.2% | 4,300 |
| 2025/04/03 | 4,495 | 4,495 | 4,490 | 4,495 | -5 | -0.1% | 1,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,500 | 4,500 | +15 | +0.3% | 800 |
| 2025/04/01 | 4,500 | 4,530 | 4,485 | 4,485 | -15 | -0.3% | 1,600 |
| 2025/03/31 | 4,490 | 4,500 | 4,480 | 4,500 | +10 | +0.2% | 3,900 |
| 2025/03/28 | 4,545 | 4,545 | 4,490 | 4,490 | +5 | +0.1% | 800 |
| 2025/03/27 | 4,495 | 4,530 | 4,480 | 4,485 | -10 | -0.2% | 3,500 |
| 2025/03/26 | 4,500 | 4,525 | 4,495 | 4,495 | +5 | +0.1% | 1,500 |
| 2025/03/25 | 4,505 | 4,510 | 4,490 | 4,490 | -15 | -0.3% | 7,800 |
| 2025/03/24 | 4,510 | 4,510 | 4,505 | 4,505 | -5 | -0.1% | 2,400 |
| 2025/03/21 | 4,540 | 4,545 | 4,510 | 4,510 | -20 | -0.4% | 2,300 |
| 2025/03/19 | 4,520 | 4,530 | 4,520 | 4,530 | +10 | +0.2% | 1,000 |
| 2025/03/18 | 4,530 | 4,530 | 4,505 | 4,520 | -10 | -0.2% | 800 |
| 2025/03/17 | 4,500 | 4,530 | 4,500 | 4,530 | +5 | +0.1% | 1,500 |
| 2025/03/14 | 4,515 | 4,525 | 4,515 | 4,525 | +5 | +0.1% | 2,600 |
| 2025/03/13 | 4,510 | 4,520 | 4,510 | 4,520 | -5 | -0.1% | 1,700 |
| 2025/03/12 | 4,535 | 4,535 | 4,525 | 4,525 | -10 | -0.2% | 2,700 |
| 2025/03/11 | 4,535 | 4,540 | 4,530 | 4,535 | ±0 | ±0% | 1,100 |
| 2025/03/10 | 4,540 | 4,560 | 4,535 | 4,535 | ±0 | ±0% | 3,100 |
| 2025/03/07 | 4,555 | 4,555 | 4,535 | 4,535 | -20 | -0.4% | 500 |
| 2025/03/06 | 4,535 | 4,560 | 4,535 | 4,555 | -10 | -0.2% | 3,500 |
| 2025/03/05 | 4,560 | 4,565 | 4,545 | 4,565 | +5 | +0.1% | 1,100 |
| 2025/03/04 | 4,585 | 4,585 | 4,545 | 4,560 | -30 | -0.7% | 2,500 |
| 2025/03/03 | 4,570 | 4,595 | 4,535 | 4,590 | +15 | +0.3% | 4,700 |
| 2025/02/28 | 4,560 | 4,585 | 4,525 | 4,575 | ±0 | ±0% | 4,500 |
| 2025/02/27 | 4,550 | 4,615 | 4,530 | 4,575 | -120 | -2.6% | 7,100 |
| 2025/02/26 | 4,675 | 4,695 | 4,640 | 4,695 | +50 | +1.1% | 13,700 |
| 2025/02/25 | 4,670 | 4,670 | 4,645 | 4,645 | -25 | -0.5% | 5,000 |
| 2025/02/21 | 4,665 | 4,670 | 4,655 | 4,670 | +15 | +0.3% | 3,100 |
| 2025/02/20 | 4,655 | 4,660 | 4,650 | 4,655 | +5 | +0.1% | 3,700 |
| 2025/02/19 | 4,655 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 2,700 |
| 2025/02/18 | 4,635 | 4,650 | 4,635 | 4,650 | +5 | +0.1% | 2,000 |
| 2025/02/17 | 4,650 | 4,650 | 4,640 | 4,645 | ±0 | ±0% | 1,900 |
| 2025/02/14 | 4,645 | 4,650 | 4,640 | 4,645 | ±0 | ±0% | 1,300 |
| 2025/02/13 | 4,650 | 4,650 | 4,640 | 4,645 | ±0 | ±0% | 2,000 |
| 2025/02/12 | 4,655 | 4,660 | 4,645 | 4,645 | -5 | -0.1% | 2,600 |
| 2025/02/10 | 4,650 | 4,655 | 4,640 | 4,650 | +20 | +0.4% | 1,900 |
| 2025/02/07 | 4,660 | 4,660 | 4,620 | 4,630 | -25 | -0.5% | 3,000 |
| 2025/02/06 | 4,655 | 4,655 | 4,645 | 4,655 | +10 | +0.2% | 1,700 |
51～
100
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 | 273,500円 | +5.7% | +3.5% | 3.44% | 14.50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 | 62,600円 | +8.1% | +17.0% | 3.59% | 31.19倍 | 3.68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 | 201,000円 | +6.5% | +5.6% | 0.90% | 18.97倍 | 3.61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 | 547,000円 | +10.7% | -1.3% | 1.83% | 24.21倍 | 1.99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
