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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 5,000 | 5,000 | 4,995 | 4,995 | -15 | -0.3% | 5,000 |
| 2014/08/04 | 5,010 | 5,010 | 5,010 | 5,010 | +15 | +0.3% | 3,000 |
| 2014/08/01 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 2,000 |
| 2014/07/31 | 4,990 | 4,995 | 4,990 | 4,995 | +15 | +0.3% | 2,000 |
| 2014/07/30 | 4,980 | 4,980 | 4,980 | 4,980 | - | - | 2,000 |
| 2014/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/28 | 4,990 | 4,995 | 4,990 | 4,995 | +15 | +0.3% | 4,000 |
| 2014/07/25 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 3,000 |
| 2014/07/24 | 4,970 | 4,980 | 4,970 | 4,980 | +5 | +0.1% | 2,000 |
| 2014/07/23 | 4,980 | 4,980 | 4,975 | 4,975 | +10 | +0.2% | 2,000 |
| 2014/07/22 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 1,000 |
| 2014/07/18 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 2,000 |
| 2014/07/17 | 4,970 | 4,970 | 4,965 | 4,965 | -20 | -0.4% | 2,000 |
| 2014/07/16 | 4,980 | 4,985 | 4,980 | 4,985 | +20 | +0.4% | 2,000 |
| 2014/07/15 | 4,965 | 4,965 | 4,965 | 4,965 | -15 | -0.3% | 2,000 |
| 2014/07/14 | 4,980 | 4,980 | 4,960 | 4,980 | +5 | +0.1% | 5,000 |
| 2014/07/11 | 4,975 | 4,975 | 4,975 | 4,975 | +10 | +0.2% | 1,000 |
| 2014/07/10 | 4,965 | 4,965 | 4,965 | 4,965 | -5 | -0.1% | 1,000 |
| 2014/07/09 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 1,000 |
| 2014/07/08 | 4,970 | 4,970 | 4,970 | 4,970 | - | - | 2,000 |
| 2014/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/04 | 4,965 | 4,990 | 4,965 | 4,990 | +10 | +0.2% | 6,000 |
| 2014/07/03 | 4,980 | 4,980 | 4,965 | 4,980 | -5 | -0.1% | 3,000 |
| 2014/07/02 | 4,975 | 4,985 | 4,960 | 4,985 | +5 | +0.1% | 4,000 |
| 2014/07/01 | 4,980 | 4,980 | 4,980 | 4,980 | +20 | +0.4% | 1,000 |
| 2014/06/30 | 4,960 | 4,960 | 4,960 | 4,960 | - | - | 1,000 |
| 2014/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/26 | 4,985 | 4,985 | 4,970 | 4,970 | +20 | +0.4% | 2,000 |
| 2014/06/25 | 4,950 | 4,950 | 4,950 | 4,950 | -40 | -0.8% | 1,000 |
| 2014/06/24 | 4,990 | 4,990 | 4,960 | 4,990 | ±0 | ±0% | 4,000 |
| 2014/06/23 | 4,975 | 4,990 | 4,975 | 4,990 | +15 | +0.3% | 3,000 |
| 2014/06/20 | 4,970 | 4,975 | 4,970 | 4,975 | +25 | +0.5% | 2,000 |
| 2014/06/19 | 4,950 | 4,950 | 4,950 | 4,950 | -20 | -0.4% | 2,000 |
| 2014/06/18 | 4,935 | 4,970 | 4,935 | 4,970 | +35 | +0.7% | 2,000 |
| 2014/06/17 | 4,940 | 4,940 | 4,935 | 4,935 | -40 | -0.8% | 2,000 |
| 2014/06/16 | 4,965 | 4,975 | 4,965 | 4,975 | +20 | +0.4% | 2,000 |
| 2014/06/13 | 4,890 | 4,960 | 4,890 | 4,955 | -5 | -0.1% | 4,000 |
| 2014/06/12 | 4,960 | 4,960 | 4,960 | 4,960 | +40 | +0.8% | 1,000 |
| 2014/06/11 | 4,920 | 4,920 | 4,920 | 4,920 | +20 | +0.4% | 1,000 |
| 2014/06/10 | 4,930 | 4,930 | 4,870 | 4,900 | +25 | +0.5% | 4,000 |
| 2014/06/09 | 4,865 | 4,875 | 4,865 | 4,875 | -5 | -0.1% | 2,000 |
| 2014/06/06 | 4,880 | 4,880 | 4,880 | 4,880 | +35 | +0.7% | 1,000 |
| 2014/06/05 | 4,880 | 4,880 | 4,845 | 4,845 | +30 | +0.6% | 3,000 |
| 2014/06/04 | 4,815 | 4,815 | 4,815 | 4,815 | -35 | -0.7% | 1,000 |
| 2014/06/03 | 4,825 | 4,850 | 4,825 | 4,850 | +35 | +0.7% | 3,000 |
| 2014/06/02 | 4,800 | 4,830 | 4,800 | 4,815 | +35 | +0.7% | 6,000 |
| 2014/05/30 | 4,780 | 4,780 | 4,780 | 4,780 | +15 | +0.3% | 1,000 |
| 2014/05/29 | 4,785 | 4,785 | 4,765 | 4,765 | -15 | -0.3% | 2,000 |
| 2014/05/28 | 4,780 | 4,780 | 4,780 | 4,780 | +5 | +0.1% | 1,000 |
| 2014/05/27 | 4,770 | 4,775 | 4,755 | 4,775 | +5 | +0.1% | 4,000 |
2701～
2750
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
