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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 4,700 | 4,735 | 4,670 | 4,735 | +10 | +0.2% | 13,000 |
| 2013/12/19 | 4,760 | 4,795 | 4,700 | 4,725 | -35 | -0.7% | 13,000 |
| 2013/12/18 | 4,800 | 4,810 | 4,755 | 4,760 | -55 | -1.1% | 22,000 |
| 2013/12/17 | 4,815 | 4,835 | 4,815 | 4,815 | -5 | -0.1% | 8,000 |
| 2013/12/16 | 4,845 | 4,850 | 4,820 | 4,820 | +5 | +0.1% | 7,000 |
| 2013/12/13 | 4,830 | 4,830 | 4,815 | 4,815 | -15 | -0.3% | 4,000 |
| 2013/12/12 | 4,875 | 4,875 | 4,830 | 4,830 | -45 | -0.9% | 4,000 |
| 2013/12/11 | 4,870 | 4,875 | 4,870 | 4,875 | +5 | +0.1% | 4,000 |
| 2013/12/10 | 4,855 | 4,870 | 4,840 | 4,870 | +5 | +0.1% | 6,000 |
| 2013/12/09 | 4,840 | 4,865 | 4,840 | 4,865 | +25 | +0.5% | 3,000 |
| 2013/12/06 | 4,845 | 4,855 | 4,840 | 4,840 | -20 | -0.4% | 4,000 |
| 2013/12/05 | 4,880 | 4,880 | 4,860 | 4,860 | -30 | -0.6% | 4,000 |
| 2013/12/04 | 4,865 | 4,900 | 4,865 | 4,890 | ±0 | ±0% | 10,000 |
| 2013/12/03 | 4,870 | 4,890 | 4,850 | 4,890 | - | - | 9,000 |
| 2013/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/29 | 4,865 | 4,870 | 4,850 | 4,850 | -25 | -0.5% | 15,000 |
| 2013/11/28 | 4,865 | 4,875 | 4,865 | 4,875 | +5 | +0.1% | 5,000 |
| 2013/11/27 | 4,870 | 4,870 | 4,870 | 4,870 | -10 | -0.2% | 3,000 |
| 2013/11/26 | 4,870 | 4,880 | 4,870 | 4,880 | +25 | +0.5% | 3,000 |
| 2013/11/25 | 4,870 | 4,880 | 4,855 | 4,855 | -5 | -0.1% | 7,000 |
| 2013/11/22 | 4,855 | 4,860 | 4,855 | 4,860 | ±0 | ±0% | 2,000 |
| 2013/11/21 | 4,870 | 4,870 | 4,860 | 4,860 | +10 | +0.2% | 4,000 |
| 2013/11/20 | 4,860 | 4,875 | 4,850 | 4,850 | -20 | -0.4% | 5,000 |
| 2013/11/19 | 4,895 | 4,895 | 4,870 | 4,870 | -5 | -0.1% | 4,000 |
| 2013/11/18 | 4,860 | 4,880 | 4,850 | 4,875 | +15 | +0.3% | 10,000 |
| 2013/11/15 | 4,860 | 4,860 | 4,860 | 4,860 | -5 | -0.1% | 1,000 |
| 2013/11/14 | 4,875 | 4,880 | 4,865 | 4,865 | +10 | +0.2% | 3,000 |
| 2013/11/13 | 4,855 | 4,855 | 4,855 | 4,855 | -5 | -0.1% | 1,000 |
| 2013/11/12 | 4,860 | 4,860 | 4,860 | 4,860 | +10 | +0.2% | 1,000 |
| 2013/11/11 | 4,880 | 4,880 | 4,850 | 4,850 | -20 | -0.4% | 4,000 |
| 2013/11/08 | 4,870 | 4,870 | 4,870 | 4,870 | +20 | +0.4% | 1,000 |
| 2013/11/07 | 4,870 | 4,870 | 4,850 | 4,850 | -10 | -0.2% | 5,000 |
| 2013/11/06 | 4,880 | 4,880 | 4,860 | 4,860 | -30 | -0.6% | 5,000 |
| 2013/11/05 | 4,880 | 4,890 | 4,880 | 4,890 | +5 | +0.1% | 3,000 |
| 2013/11/01 | 4,885 | 4,885 | 4,885 | 4,885 | -10 | -0.2% | 1,000 |
| 2013/10/31 | 4,915 | 4,915 | 4,885 | 4,895 | +20 | +0.4% | 5,000 |
| 2013/10/30 | 4,885 | 4,885 | 4,875 | 4,875 | -25 | -0.5% | 3,000 |
| 2013/10/29 | 4,885 | 4,900 | 4,885 | 4,900 | +10 | +0.2% | 3,000 |
| 2013/10/28 | 4,910 | 4,925 | 4,875 | 4,890 | +10 | +0.2% | 8,000 |
| 2013/10/25 | 4,880 | 4,880 | 4,880 | 4,880 | - | - | 1,000 |
| 2013/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/23 | 4,910 | 4,910 | 4,910 | 4,910 | +30 | +0.6% | 1,000 |
| 2013/10/22 | 4,920 | 4,920 | 4,880 | 4,880 | -20 | -0.4% | 5,000 |
| 2013/10/21 | 4,885 | 4,900 | 4,885 | 4,900 | +20 | +0.4% | 4,000 |
| 2013/10/18 | 4,880 | 4,880 | 4,880 | 4,880 | - | - | 2,000 |
| 2013/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/16 | 4,895 | 4,900 | 4,860 | 4,860 | ±0 | ±0% | 4,000 |
| 2013/10/15 | 4,880 | 4,880 | 4,860 | 4,860 | -10 | -0.2% | 3,000 |
| 2013/10/11 | 4,890 | 4,890 | 4,870 | 4,870 | ±0 | ±0% | 4,000 |
| 2013/10/10 | 4,865 | 4,870 | 4,865 | 4,870 | - | - | 2,000 |
2851～
2900
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
