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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 5,860 | 5,860 | 5,820 | 5,840 | -20 | -0.3% | 2,300 |
| 2019/07/26 | 5,850 | 5,860 | 5,850 | 5,860 | +10 | +0.2% | 700 |
| 2019/07/25 | 5,850 | 5,850 | 5,840 | 5,850 | ±0 | ±0% | 1,100 |
| 2019/07/24 | 5,830 | 5,850 | 5,830 | 5,850 | +10 | +0.2% | 700 |
| 2019/07/23 | 5,840 | 5,850 | 5,810 | 5,840 | ±0 | ±0% | 1,000 |
| 2019/07/22 | 5,810 | 5,840 | 5,810 | 5,840 | +10 | +0.2% | 2,200 |
| 2019/07/19 | 5,820 | 5,830 | 5,820 | 5,830 | - | - | 1,200 |
| 2019/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/17 | 5,810 | 5,820 | 5,800 | 5,820 | +20 | +0.3% | 400 |
| 2019/07/16 | 5,800 | 5,830 | 5,790 | 5,800 | -20 | -0.3% | 1,900 |
| 2019/07/12 | 5,810 | 5,820 | 5,810 | 5,820 | +30 | +0.5% | 2,500 |
| 2019/07/11 | 5,790 | 5,790 | 5,790 | 5,790 | +10 | +0.2% | 100 |
| 2019/07/10 | 5,790 | 5,790 | 5,780 | 5,780 | -10 | -0.2% | 400 |
| 2019/07/09 | 5,780 | 5,790 | 5,780 | 5,790 | +10 | +0.2% | 300 |
| 2019/07/08 | 5,800 | 5,800 | 5,780 | 5,780 | -10 | -0.2% | 1,100 |
| 2019/07/05 | 5,800 | 5,800 | 5,770 | 5,790 | +20 | +0.3% | 1,800 |
| 2019/07/04 | 5,780 | 5,800 | 5,760 | 5,770 | -10 | -0.2% | 3,800 |
| 2019/07/03 | 5,800 | 5,800 | 5,760 | 5,780 | -20 | -0.3% | 2,200 |
| 2019/07/02 | 5,800 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 800 |
| 2019/07/01 | 5,780 | 5,800 | 5,770 | 5,800 | +20 | +0.3% | 1,200 |
| 2019/06/28 | 5,750 | 5,800 | 5,750 | 5,780 | +30 | +0.5% | 3,700 |
| 2019/06/27 | 5,760 | 5,770 | 5,750 | 5,750 | ±0 | ±0% | 1,300 |
| 2019/06/26 | 5,770 | 5,780 | 5,750 | 5,750 | -10 | -0.2% | 1,100 |
| 2019/06/25 | 5,760 | 5,770 | 5,750 | 5,760 | +20 | +0.3% | 1,900 |
| 2019/06/24 | 5,750 | 5,750 | 5,730 | 5,740 | ±0 | ±0% | 2,000 |
| 2019/06/21 | 5,760 | 5,770 | 5,740 | 5,740 | -30 | -0.5% | 1,700 |
| 2019/06/20 | 5,770 | 5,780 | 5,770 | 5,770 | +10 | +0.2% | 700 |
| 2019/06/19 | 5,780 | 5,800 | 5,750 | 5,760 | -10 | -0.2% | 3,400 |
| 2019/06/18 | 5,760 | 5,770 | 5,760 | 5,770 | -30 | -0.5% | 1,400 |
| 2019/06/17 | 5,820 | 5,820 | 5,780 | 5,800 | +20 | +0.3% | 1,200 |
| 2019/06/14 | 5,780 | 5,780 | 5,780 | 5,780 | +20 | +0.3% | 100 |
| 2019/06/13 | 5,760 | 5,780 | 5,760 | 5,760 | -20 | -0.3% | 700 |
| 2019/06/12 | 5,790 | 5,800 | 5,750 | 5,780 | -20 | -0.3% | 2,100 |
| 2019/06/11 | 5,790 | 5,800 | 5,790 | 5,800 | +20 | +0.3% | 300 |
| 2019/06/10 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 1,000 |
| 2019/06/07 | 5,770 | 5,780 | 5,770 | 5,780 | +30 | +0.5% | 700 |
| 2019/06/06 | 5,760 | 5,760 | 5,750 | 5,750 | -10 | -0.2% | 300 |
| 2019/06/05 | 5,790 | 5,790 | 5,750 | 5,760 | -10 | -0.2% | 4,600 |
| 2019/06/04 | 5,790 | 5,790 | 5,770 | 5,770 | +20 | +0.3% | 1,300 |
| 2019/06/03 | 5,780 | 5,800 | 5,740 | 5,750 | -50 | -0.9% | 1,800 |
| 2019/05/31 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 500 |
| 2019/05/30 | 5,800 | 5,810 | 5,800 | 5,810 | +20 | +0.3% | 300 |
| 2019/05/29 | 5,840 | 5,840 | 5,750 | 5,790 | -60 | -1% | 2,200 |
| 2019/05/28 | 5,860 | 5,860 | 5,800 | 5,850 | +40 | +0.7% | 600 |
| 2019/05/27 | 5,790 | 5,850 | 5,790 | 5,810 | -60 | -1% | 1,600 |
| 2019/05/24 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 500 |
| 2019/05/23 | 5,800 | 5,880 | 5,800 | 5,860 | -30 | -0.5% | 700 |
| 2019/05/22 | 5,780 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 1,500 |
| 2019/05/21 | 5,780 | 5,900 | 5,780 | 5,780 | +30 | +0.5% | 1,300 |
| 2019/05/20 | 5,750 | 5,780 | 5,750 | 5,750 | -40 | -0.7% | 2,400 |
1401～
1450
件表示中 / 3685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 | 449,500円 | +10.8% | +15.0% | 0.11% | 251.12倍 | 4.82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 |
| ナガセ | 181,300円 | +6.5% | +5.9% | 5.52% | 18.52倍 | 1.79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」 |
| アルプス技 | 264,300円 | +5.7% | +3.5% | 3.56% | 14.02倍 | 2.77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 |
| フォーラムエンシ | 101,600円 | +10.6% | +34.9% | 4.92% | 19.54倍 | 4.29倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 新日科学 | 126,400円 | +21.0% | -15.9% | 3.96% | 11.96倍 | 1.44倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
