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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,230 | 5,280 | 5,220 | 5,280 | +10 | +0.2% | 4,800 |
| 2020/08/11 | 5,220 | 5,270 | 5,220 | 5,270 | +40 | +0.8% | 700 |
| 2020/08/07 | 5,200 | 5,230 | 5,200 | 5,230 | +20 | +0.4% | 700 |
| 2020/08/06 | 5,200 | 5,280 | 5,200 | 5,210 | -10 | -0.2% | 3,300 |
| 2020/08/05 | 5,220 | 5,250 | 5,220 | 5,220 | ±0 | ±0% | 400 |
| 2020/08/04 | 5,200 | 5,240 | 5,200 | 5,220 | +20 | +0.4% | 1,500 |
| 2020/08/03 | 5,210 | 5,210 | 5,200 | 5,200 | +10 | +0.2% | 600 |
| 2020/07/31 | 5,210 | 5,230 | 5,190 | 5,190 | -70 | -1.3% | 4,100 |
| 2020/07/30 | 5,270 | 5,270 | 5,260 | 5,260 | -40 | -0.8% | 600 |
| 2020/07/29 | 5,270 | 5,300 | 5,270 | 5,300 | +30 | +0.6% | 500 |
| 2020/07/28 | 5,330 | 5,330 | 5,230 | 5,270 | -100 | -1.9% | 2,700 |
| 2020/07/27 | 5,320 | 5,370 | 5,320 | 5,370 | ±0 | ±0% | 1,500 |
| 2020/07/22 | 5,360 | 5,370 | 5,340 | 5,370 | +10 | +0.2% | 1,100 |
| 2020/07/21 | 5,280 | 5,360 | 5,280 | 5,360 | +80 | +1.5% | 2,800 |
| 2020/07/20 | 5,260 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 500 |
| 2020/07/17 | 5,250 | 5,260 | 5,250 | 5,260 | +40 | +0.8% | 300 |
| 2020/07/16 | 5,220 | 5,220 | 5,220 | 5,220 | -20 | -0.4% | 300 |
| 2020/07/15 | 5,200 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 3,200 |
| 2020/07/14 | 5,220 | 5,250 | 5,220 | 5,250 | -30 | -0.6% | 300 |
| 2020/07/13 | 5,230 | 5,280 | 5,230 | 5,280 | +70 | +1.3% | 500 |
| 2020/07/10 | 5,260 | 5,300 | 5,210 | 5,210 | -30 | -0.6% | 2,600 |
| 2020/07/09 | 5,210 | 5,240 | 5,210 | 5,240 | +10 | +0.2% | 2,200 |
| 2020/07/08 | 5,220 | 5,260 | 5,210 | 5,230 | -40 | -0.8% | 1,400 |
| 2020/07/07 | 5,220 | 5,270 | 5,220 | 5,270 | +50 | +1% | 1,300 |
| 2020/07/06 | 5,310 | 5,330 | 5,220 | 5,220 | -130 | -2.4% | 6,700 |
| 2020/07/03 | 5,350 | 5,380 | 5,340 | 5,350 | -30 | -0.6% | 2,200 |
| 2020/07/02 | 5,400 | 5,400 | 5,360 | 5,380 | -20 | -0.4% | 900 |
| 2020/07/01 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 300 |
| 2020/06/30 | 5,390 | 5,390 | 5,390 | 5,390 | +10 | +0.2% | 300 |
| 2020/06/29 | 5,400 | 5,400 | 5,380 | 5,380 | -30 | -0.6% | 400 |
| 2020/06/26 | 5,380 | 5,410 | 5,380 | 5,410 | +30 | +0.6% | 400 |
| 2020/06/25 | 5,360 | 5,380 | 5,360 | 5,380 | +20 | +0.4% | 700 |
| 2020/06/24 | 5,380 | 5,400 | 5,360 | 5,360 | -20 | -0.4% | 2,500 |
| 2020/06/23 | 5,390 | 5,390 | 5,330 | 5,380 | -10 | -0.2% | 1,800 |
| 2020/06/22 | 5,440 | 5,460 | 5,380 | 5,390 | -50 | -0.9% | 2,400 |
| 2020/06/19 | 5,440 | 5,460 | 5,370 | 5,440 | -20 | -0.4% | 5,800 |
| 2020/06/18 | 5,440 | 5,460 | 5,440 | 5,460 | +20 | +0.4% | 300 |
| 2020/06/17 | 5,440 | 5,480 | 5,430 | 5,440 | +10 | +0.2% | 2,500 |
| 2020/06/16 | 5,420 | 5,440 | 5,420 | 5,430 | -10 | -0.2% | 1,700 |
| 2020/06/15 | 5,420 | 5,440 | 5,420 | 5,440 | -10 | -0.2% | 200 |
| 2020/06/12 | 5,410 | 5,450 | 5,410 | 5,450 | ±0 | ±0% | 1,200 |
| 2020/06/11 | 5,410 | 5,450 | 5,410 | 5,450 | +10 | +0.2% | 700 |
| 2020/06/10 | 5,450 | 5,450 | 5,440 | 5,440 | +10 | +0.2% | 500 |
| 2020/06/09 | 5,450 | 5,450 | 5,390 | 5,430 | +30 | +0.6% | 2,000 |
| 2020/06/08 | 5,400 | 5,420 | 5,390 | 5,400 | +20 | +0.4% | 500 |
| 2020/06/05 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 500 |
| 2020/06/04 | 5,390 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 300 |
| 2020/06/03 | 5,400 | 5,400 | 5,380 | 5,390 | -30 | -0.6% | 600 |
| 2020/06/02 | 5,390 | 5,420 | 5,390 | 5,420 | +40 | +0.7% | 1,600 |
| 2020/06/01 | 5,350 | 5,380 | 5,340 | 5,380 | -50 | -0.9% | 1,400 |
1051～
1100
件表示中 / 3586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 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 |
| ＪＰＨＤ | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＳＢＩＧアセット | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| フルキャストＨＤ | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
