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 |
|---|---|---|---|---|---|---|---|
| 2020/04/28 | 5,110 | 5,200 | 5,110 | 5,190 | +80 | +1.6% | 1,700 |
| 2020/04/27 | 5,150 | 5,160 | 5,030 | 5,110 | -40 | -0.8% | 3,900 |
| 2020/04/24 | 5,150 | 5,150 | 5,100 | 5,150 | ±0 | ±0% | 3,700 |
| 2020/04/23 | 5,140 | 5,150 | 5,140 | 5,150 | -20 | -0.4% | 200 |
| 2020/04/22 | 5,140 | 5,180 | 5,090 | 5,170 | +30 | +0.6% | 1,900 |
| 2020/04/21 | 5,150 | 5,160 | 5,140 | 5,140 | -60 | -1.2% | 2,400 |
| 2020/04/20 | 5,200 | 5,200 | 5,200 | 5,200 | -40 | -0.8% | 2,700 |
| 2020/04/17 | 5,200 | 5,240 | 5,170 | 5,240 | -10 | -0.2% | 1,000 |
| 2020/04/16 | 5,260 | 5,260 | 5,250 | 5,250 | - | - | 200 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 5,210 | 5,290 | 5,150 | 5,240 | -40 | -0.8% | 3,700 |
| 2020/04/13 | 5,260 | 5,280 | 5,210 | 5,280 | -10 | -0.2% | 500 |
| 2020/04/10 | 5,230 | 5,290 | 5,230 | 5,290 | ±0 | ±0% | 400 |
| 2020/04/09 | 5,290 | 5,290 | 5,290 | 5,290 | -10 | -0.2% | 200 |
| 2020/04/08 | 5,300 | 5,300 | 5,180 | 5,300 | ±0 | ±0% | 1,200 |
| 2020/04/07 | 5,230 | 5,300 | 5,230 | 5,300 | +70 | +1.3% | 1,900 |
| 2020/04/06 | 5,240 | 5,270 | 5,170 | 5,230 | +10 | +0.2% | 2,400 |
| 2020/04/03 | 5,250 | 5,330 | 5,220 | 5,220 | -30 | -0.6% | 800 |
| 2020/04/02 | 5,260 | 5,320 | 5,250 | 5,250 | +10 | +0.2% | 400 |
| 2020/04/01 | 5,160 | 5,240 | 5,160 | 5,240 | +40 | +0.8% | 1,900 |
| 2020/03/31 | 5,340 | 5,440 | 5,200 | 5,200 | -240 | -4.4% | 2,400 |
| 2020/03/30 | 5,330 | 5,490 | 5,150 | 5,440 | +110 | +2.1% | 2,100 |
| 2020/03/27 | 5,510 | 5,510 | 5,280 | 5,330 | -180 | -3.3% | 2,000 |
| 2020/03/26 | 5,420 | 5,510 | 5,420 | 5,510 | +60 | +1.1% | 200 |
| 2020/03/25 | 5,230 | 5,550 | 5,230 | 5,450 | +160 | +3% | 2,100 |
| 2020/03/24 | 5,180 | 5,350 | 5,170 | 5,290 | +110 | +2.1% | 3,000 |
| 2020/03/23 | 5,030 | 5,220 | 5,030 | 5,180 | +50 | +1% | 3,300 |
| 2020/03/19 | 5,220 | 5,220 | 5,130 | 5,130 | -40 | -0.8% | 2,100 |
| 2020/03/18 | 5,230 | 5,240 | 5,170 | 5,170 | +100 | +2% | 1,200 |
| 2020/03/17 | 4,985 | 5,100 | 4,905 | 5,070 | +40 | +0.8% | 4,400 |
| 2020/03/16 | 4,990 | 5,100 | 4,905 | 5,030 | +80 | +1.6% | 6,100 |
| 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 |
1301～
1350
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
