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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 4,875 | 4,900 | 4,855 | 4,900 | +25 | +0.5% | 1,100 |
| 2021/01/05 | 4,900 | 4,900 | 4,830 | 4,875 | +5 | +0.1% | 1,200 |
| 2021/01/04 | 4,825 | 4,895 | 4,805 | 4,870 | +55 | +1.1% | 2,200 |
| 2020/12/30 | 4,800 | 4,815 | 4,780 | 4,815 | +20 | +0.4% | 1,500 |
| 2020/12/29 | 4,750 | 4,795 | 4,750 | 4,795 | +25 | +0.5% | 200 |
| 2020/12/28 | 4,730 | 4,800 | 4,720 | 4,770 | +30 | +0.6% | 5,100 |
| 2020/12/25 | 4,750 | 4,755 | 4,715 | 4,740 | -10 | -0.2% | 1,700 |
| 2020/12/24 | 4,720 | 4,780 | 4,720 | 4,750 | -35 | -0.7% | 2,600 |
| 2020/12/23 | 4,705 | 4,785 | 4,705 | 4,785 | -15 | -0.3% | 3,500 |
| 2020/12/22 | 4,770 | 4,800 | 4,750 | 4,800 | +30 | +0.6% | 3,300 |
| 2020/12/21 | 4,785 | 4,785 | 4,750 | 4,770 | -30 | -0.6% | 1,100 |
| 2020/12/18 | 4,810 | 4,810 | 4,760 | 4,800 | ±0 | ±0% | 3,500 |
| 2020/12/17 | 4,750 | 4,800 | 4,740 | 4,800 | +15 | +0.3% | 2,700 |
| 2020/12/16 | 4,755 | 4,785 | 4,730 | 4,785 | +25 | +0.5% | 2,000 |
| 2020/12/15 | 4,790 | 4,790 | 4,700 | 4,760 | -30 | -0.6% | 3,900 |
| 2020/12/14 | 4,765 | 4,795 | 4,755 | 4,790 | +25 | +0.5% | 1,700 |
| 2020/12/11 | 4,810 | 4,810 | 4,750 | 4,765 | -40 | -0.8% | 4,600 |
| 2020/12/10 | 4,780 | 4,805 | 4,780 | 4,805 | +30 | +0.6% | 1,900 |
| 2020/12/09 | 4,750 | 4,775 | 4,730 | 4,775 | +35 | +0.7% | 1,700 |
| 2020/12/08 | 4,710 | 4,745 | 4,710 | 4,740 | -30 | -0.6% | 2,300 |
| 2020/12/07 | 4,745 | 4,770 | 4,720 | 4,770 | -5 | -0.1% | 1,200 |
| 2020/12/04 | 4,745 | 4,780 | 4,725 | 4,775 | +30 | +0.6% | 2,000 |
| 2020/12/03 | 4,720 | 4,765 | 4,710 | 4,745 | -45 | -0.9% | 4,100 |
| 2020/12/02 | 4,790 | 4,790 | 4,760 | 4,790 | ±0 | ±0% | 1,200 |
| 2020/12/01 | 4,795 | 4,795 | 4,755 | 4,790 | -5 | -0.1% | 2,000 |
| 2020/11/30 | 4,760 | 4,820 | 4,760 | 4,795 | -5 | -0.1% | 2,600 |
| 2020/11/27 | 4,810 | 4,810 | 4,710 | 4,800 | ±0 | ±0% | 3,100 |
| 2020/11/26 | 4,845 | 4,845 | 4,750 | 4,800 | -50 | -1% | 2,000 |
| 2020/11/25 | 4,830 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 1,300 |
| 2020/11/24 | 4,800 | 4,840 | 4,800 | 4,830 | -20 | -0.4% | 1,000 |
| 2020/11/20 | 4,810 | 4,850 | 4,790 | 4,850 | +60 | +1.3% | 4,200 |
| 2020/11/19 | 4,750 | 4,790 | 4,750 | 4,790 | +65 | +1.4% | 1,500 |
| 2020/11/18 | 4,670 | 4,775 | 4,630 | 4,725 | +55 | +1.2% | 5,400 |
| 2020/11/17 | 4,715 | 4,720 | 4,670 | 4,670 | +25 | +0.5% | 1,000 |
| 2020/11/16 | 4,745 | 4,790 | 4,645 | 4,645 | -100 | -2.1% | 3,700 |
| 2020/11/13 | 4,725 | 4,745 | 4,700 | 4,745 | -15 | -0.3% | 2,600 |
| 2020/11/12 | 4,730 | 4,815 | 4,730 | 4,760 | +30 | +0.6% | 800 |
| 2020/11/11 | 4,820 | 4,820 | 4,730 | 4,730 | -30 | -0.6% | 1,200 |
| 2020/11/10 | 4,830 | 4,830 | 4,705 | 4,760 | -70 | -1.4% | 2,900 |
| 2020/11/09 | 4,740 | 4,890 | 4,740 | 4,830 | +90 | +1.9% | 5,900 |
| 2020/11/06 | 4,740 | 4,835 | 4,735 | 4,740 | +5 | +0.1% | 1,800 |
| 2020/11/05 | 4,700 | 4,850 | 4,700 | 4,735 | +55 | +1.2% | 4,200 |
| 2020/11/04 | 4,600 | 4,715 | 4,550 | 4,680 | +90 | +2% | 3,900 |
| 2020/11/02 | 4,500 | 4,600 | 4,450 | 4,590 | +220 | +5% | 5,800 |
| 2020/10/30 | 4,390 | 4,470 | 4,360 | 4,370 | -75 | -1.7% | 5,500 |
| 2020/10/29 | 4,300 | 4,460 | 4,265 | 4,445 | +120 | +2.8% | 9,300 |
| 2020/10/28 | 4,330 | 4,350 | 4,300 | 4,325 | -40 | -0.9% | 10,600 |
| 2020/10/27 | 4,500 | 4,500 | 4,365 | 4,365 | -140 | -3.1% | 14,800 |
| 2020/10/26 | 4,520 | 4,590 | 4,500 | 4,505 | -20 | -0.4% | 6,700 |
| 2020/10/23 | 4,605 | 4,625 | 4,525 | 4,525 | -90 | -2% | 9,000 |
1101～
1150
件表示中 / 3735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 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 | 272,200円 | +5.7% | +3.5% | 3.45% | 14.43倍 | 2.86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 | 62,300円 | +8.1% | +17.0% | 3.61% | 31.04倍 | 3.67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 | 200,000円 | +6.5% | +5.6% | 0.90% | 18.88倍 | 3.59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 |
| ファンタジー | 280,000円 | +5.7% | +65.7% | 0.54% | 22.15倍 | 8.42倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
