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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,900 | 4,965 | 4,820 | 4,950 | -150 | -2.9% | 13,400 |
| 2020/03/12 | 5,290 | 5,310 | 5,000 | 5,100 | -220 | -4.1% | 13,600 |
| 2020/03/11 | 5,280 | 5,340 | 5,280 | 5,320 | +30 | +0.6% | 4,100 |
| 2020/03/10 | 5,390 | 5,390 | 5,230 | 5,290 | -100 | -1.9% | 9,000 |
| 2020/03/09 | 5,600 | 5,600 | 5,350 | 5,390 | -190 | -3.4% | 13,000 |
| 2020/03/06 | 5,600 | 5,600 | 5,500 | 5,580 | -50 | -0.9% | 1,400 |
| 2020/03/05 | 5,510 | 5,630 | 5,500 | 5,630 | +130 | +2.4% | 3,100 |
| 2020/03/04 | 5,490 | 5,540 | 5,490 | 5,500 | -50 | -0.9% | 1,500 |
| 2020/03/03 | 5,680 | 5,680 | 5,500 | 5,550 | -10 | -0.2% | 7,100 |
| 2020/03/02 | 5,350 | 5,650 | 5,350 | 5,560 | +30 | +0.5% | 6,000 |
| 2020/02/28 | 5,700 | 5,700 | 5,370 | 5,530 | -200 | -3.5% | 14,300 |
| 2020/02/27 | 5,720 | 5,760 | 5,720 | 5,730 | -70 | -1.2% | 7,900 |
| 2020/02/26 | 5,810 | 5,860 | 5,800 | 5,800 | -30 | -0.5% | 5,000 |
| 2020/02/25 | 5,820 | 5,860 | 5,810 | 5,830 | -40 | -0.7% | 10,500 |
| 2020/02/21 | 5,830 | 5,870 | 5,830 | 5,870 | +40 | +0.7% | 6,200 |
| 2020/02/20 | 5,830 | 5,860 | 5,810 | 5,830 | ±0 | ±0% | 6,200 |
| 2020/02/19 | 5,800 | 5,830 | 5,790 | 5,830 | +30 | +0.5% | 7,300 |
| 2020/02/18 | 5,800 | 5,800 | 5,790 | 5,800 | ±0 | ±0% | 3,500 |
| 2020/02/17 | 5,820 | 5,830 | 5,800 | 5,800 | -20 | -0.3% | 3,600 |
| 2020/02/14 | 5,830 | 5,830 | 5,810 | 5,820 | -10 | -0.2% | 5,500 |
| 2020/02/13 | 5,820 | 5,830 | 5,820 | 5,830 | ±0 | ±0% | 300 |
| 2020/02/12 | 5,810 | 5,830 | 5,810 | 5,830 | +10 | +0.2% | 1,900 |
| 2020/02/10 | 5,820 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 2,400 |
| 2020/02/07 | 5,810 | 5,820 | 5,800 | 5,820 | ±0 | ±0% | 1,300 |
| 2020/02/06 | 5,820 | 5,820 | 5,800 | 5,820 | ±0 | ±0% | 3,500 |
| 2020/02/05 | 5,810 | 5,820 | 5,810 | 5,820 | +10 | +0.2% | 400 |
| 2020/02/04 | 5,810 | 5,830 | 5,810 | 5,810 | ±0 | ±0% | 2,700 |
| 2020/02/03 | 5,810 | 5,830 | 5,810 | 5,810 | ±0 | ±0% | 2,700 |
| 2020/01/31 | 5,810 | 5,820 | 5,810 | 5,810 | ±0 | ±0% | 4,700 |
| 2020/01/30 | 5,810 | 5,820 | 5,810 | 5,810 | -10 | -0.2% | 3,500 |
| 2020/01/29 | 5,830 | 5,830 | 5,820 | 5,820 | -10 | -0.2% | 1,500 |
| 2020/01/28 | 5,810 | 5,830 | 5,810 | 5,830 | ±0 | ±0% | 2,500 |
| 2020/01/27 | 5,830 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 2,100 |
| 2020/01/24 | 5,820 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 1,900 |
| 2020/01/23 | 5,820 | 5,830 | 5,810 | 5,820 | ±0 | ±0% | 6,600 |
| 2020/01/22 | 5,830 | 5,830 | 5,810 | 5,820 | ±0 | ±0% | 2,400 |
| 2020/01/21 | 5,820 | 5,820 | 5,820 | 5,820 | +10 | +0.2% | 600 |
| 2020/01/20 | 5,820 | 5,830 | 5,810 | 5,810 | -20 | -0.3% | 3,900 |
| 2020/01/17 | 5,820 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 600 |
| 2020/01/16 | 5,830 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 1,900 |
| 2020/01/15 | 5,810 | 5,830 | 5,810 | 5,820 | +10 | +0.2% | 1,500 |
| 2020/01/14 | 5,810 | 5,820 | 5,810 | 5,810 | +10 | +0.2% | 1,500 |
| 2020/01/10 | 5,840 | 5,840 | 5,790 | 5,800 | -30 | -0.5% | 13,000 |
| 2020/01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 4,300 |
| 2020/01/08 | 5,820 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 3,900 |
| 2020/01/07 | 5,810 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 7,500 |
| 2020/01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -40 | -0.7% | 2,000 |
| 2019/12/30 | 5,860 | 5,860 | 5,850 | 5,860 | ±0 | ±0% | 900 |
| 2019/12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +40 | +0.7% | 600 |
| 2019/12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -10 | -0.2% | 1,800 |
1151～
1200
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
