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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,700 | 5,700 | 5,690 | 5,690 | -10 | -0.2% | 1,100 |
| 2018/04/06 | 5,700 | 5,700 | 5,680 | 5,700 | +10 | +0.2% | 2,000 |
| 2018/04/05 | 5,680 | 5,690 | 5,680 | 5,690 | +20 | +0.4% | 1,200 |
| 2018/04/04 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 1,600 |
| 2018/04/03 | 5,670 | 5,690 | 5,660 | 5,670 | -10 | -0.2% | 1,400 |
| 2018/04/02 | 5,630 | 5,680 | 5,630 | 5,680 | +40 | +0.7% | 2,200 |
| 2018/03/30 | 5,630 | 5,640 | 5,630 | 5,640 | +10 | +0.2% | 300 |
| 2018/03/29 | 5,610 | 5,630 | 5,610 | 5,630 | -20 | -0.4% | 2,800 |
| 2018/03/28 | 5,630 | 5,710 | 5,630 | 5,650 | +30 | +0.5% | 400 |
| 2018/03/27 | 5,620 | 5,620 | 5,620 | 5,620 | -40 | -0.7% | 200 |
| 2018/03/26 | 5,620 | 5,660 | 5,620 | 5,660 | ±0 | ±0% | 1,100 |
| 2018/03/23 | 5,630 | 5,660 | 5,610 | 5,660 | +30 | +0.5% | 1,600 |
| 2018/03/22 | 5,620 | 5,630 | 5,610 | 5,630 | +10 | +0.2% | 600 |
| 2018/03/20 | 5,630 | 5,630 | 5,620 | 5,620 | -10 | -0.2% | 1,100 |
| 2018/03/19 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 1,000 |
| 2018/03/16 | 5,630 | 5,630 | 5,630 | 5,630 | +10 | +0.2% | 500 |
| 2018/03/15 | 5,610 | 5,620 | 5,600 | 5,620 | -10 | -0.2% | 3,000 |
| 2018/03/14 | 5,650 | 5,650 | 5,630 | 5,630 | -40 | -0.7% | 400 |
| 2018/03/13 | 5,630 | 5,670 | 5,630 | 5,670 | +40 | +0.7% | 1,000 |
| 2018/03/12 | 5,690 | 5,690 | 5,630 | 5,630 | ±0 | ±0% | 1,000 |
| 2018/03/09 | 5,670 | 5,670 | 5,610 | 5,630 | ±0 | ±0% | 1,500 |
| 2018/03/08 | 5,630 | 5,650 | 5,630 | 5,630 | ±0 | ±0% | 600 |
| 2018/03/07 | 5,650 | 5,660 | 5,620 | 5,630 | -160 | -2.8% | 6,000 |
| 2018/03/06 | 5,650 | 5,790 | 5,650 | 5,790 | +150 | +2.7% | 4,000 |
| 2018/03/05 | 5,660 | 5,670 | 5,640 | 5,640 | -30 | -0.5% | 4,000 |
| 2018/03/02 | 5,700 | 5,700 | 5,660 | 5,670 | ±0 | ±0% | 2,500 |
| 2018/03/01 | 5,740 | 5,740 | 5,670 | 5,670 | -30 | -0.5% | 8,400 |
| 2018/02/28 | 5,750 | 5,770 | 5,700 | 5,700 | -70 | -1.2% | 7,300 |
| 2018/02/27 | 5,770 | 5,780 | 5,720 | 5,770 | +30 | +0.5% | 1,100 |
| 2018/02/26 | 5,700 | 5,810 | 5,610 | 5,740 | -160 | -2.7% | 7,000 |
| 2018/02/23 | 5,930 | 5,950 | 5,890 | 5,900 | -30 | -0.5% | 4,900 |
| 2018/02/22 | 5,950 | 5,950 | 5,930 | 5,930 | -20 | -0.3% | 7,500 |
| 2018/02/21 | 5,930 | 5,950 | 5,930 | 5,950 | ±0 | ±0% | 1,400 |
| 2018/02/20 | 5,950 | 5,950 | 5,940 | 5,950 | +10 | +0.2% | 6,500 |
| 2018/02/19 | 5,930 | 5,940 | 5,930 | 5,940 | +10 | +0.2% | 3,500 |
| 2018/02/16 | 5,930 | 5,950 | 5,930 | 5,930 | ±0 | ±0% | 2,600 |
| 2018/02/15 | 5,940 | 5,960 | 5,930 | 5,930 | -10 | -0.2% | 6,500 |
| 2018/02/14 | 5,950 | 5,950 | 5,920 | 5,940 | -10 | -0.2% | 3,200 |
| 2018/02/13 | 5,940 | 5,950 | 5,920 | 5,950 | +40 | +0.7% | 1,900 |
| 2018/02/09 | 5,940 | 5,940 | 5,910 | 5,910 | -10 | -0.2% | 3,500 |
| 2018/02/08 | 5,930 | 5,950 | 5,920 | 5,920 | -20 | -0.3% | 5,600 |
| 2018/02/07 | 5,920 | 5,950 | 5,920 | 5,940 | +30 | +0.5% | 4,800 |
| 2018/02/06 | 5,900 | 5,910 | 5,850 | 5,910 | -20 | -0.3% | 12,900 |
| 2018/02/05 | 5,940 | 5,950 | 5,930 | 5,930 | -10 | -0.2% | 4,800 |
| 2018/02/02 | 5,930 | 5,960 | 5,930 | 5,940 | ±0 | ±0% | 2,800 |
| 2018/02/01 | 5,960 | 5,970 | 5,930 | 5,940 | +10 | +0.2% | 4,800 |
| 2018/01/31 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 1,100 |
| 2018/01/30 | 5,970 | 5,970 | 5,930 | 5,930 | -30 | -0.5% | 2,500 |
| 2018/01/29 | 5,950 | 5,960 | 5,950 | 5,960 | +30 | +0.5% | 2,000 |
| 2018/01/26 | 5,950 | 5,950 | 5,930 | 5,930 | -10 | -0.2% | 1,500 |
1801～
1850
件表示中 / 3768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 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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」 |
| ＳＢＩＧアセット | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 | 200,500円 | +6.5% | +5.6% | 0.90% | 18.94倍 | 3.60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 |
市場注目の銘柄
チャート関連のコラム
