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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 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 |
| 2020/05/29 | 5,380 | 5,430 | 5,360 | 5,430 | ±0 | ±0% | 1,500 |
| 2020/05/28 | 5,450 | 5,450 | 5,400 | 5,430 | -40 | -0.7% | 1,900 |
| 2020/05/27 | 5,550 | 5,550 | 5,340 | 5,470 | +40 | +0.7% | 6,200 |
| 2020/05/26 | 5,390 | 5,540 | 5,320 | 5,430 | +40 | +0.7% | 5,500 |
| 2020/05/25 | 5,390 | 5,390 | 5,390 | 5,390 | +40 | +0.7% | 2,300 |
| 2020/05/22 | 5,300 | 5,360 | 5,300 | 5,350 | +50 | +0.9% | 1,500 |
| 2020/05/21 | 5,280 | 5,300 | 5,280 | 5,300 | ±0 | ±0% | 700 |
| 2020/05/20 | 5,300 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 2,200 |
| 2020/05/19 | 5,240 | 5,280 | 5,240 | 5,280 | - | - | 500 |
| 2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/15 | 5,200 | 5,280 | 5,190 | 5,280 | +40 | +0.8% | 3,600 |
| 2020/05/14 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 600 |
| 2020/05/13 | 5,220 | 5,250 | 5,190 | 5,250 | ±0 | ±0% | 1,500 |
| 2020/05/12 | 5,240 | 5,250 | 5,240 | 5,250 | +30 | +0.6% | 200 |
| 2020/05/11 | 5,180 | 5,240 | 5,180 | 5,220 | +40 | +0.8% | 4,700 |
| 2020/05/08 | 5,150 | 5,180 | 5,150 | 5,180 | ±0 | ±0% | 1,400 |
| 2020/05/07 | 5,150 | 5,200 | 5,150 | 5,180 | - | - | 5,100 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 5,150 | 5,250 | 5,150 | 5,250 | +60 | +1.2% | 1,900 |
1251～
1300
件表示中 / 3767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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92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 |
| ＮＪＳ | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 |
| ミダックＨＤ | 203,000円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.64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 |
| ｉｓｐａｃｅ | 52,100円 | +30.7% | - | 0.00% | - | 8.00倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
