銚子丸の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/23 | 2,539 | 2,540 | 2,530 | 2,535 | -4 | -0.2% | 500 |
2010/06/22 | 2,510 | 2,540 | 2,507 | 2,539 | -1 | ±0% | 700 |
2010/06/21 | 2,510 | 2,540 | 2,500 | 2,540 | +20 | +0.8% | 1,200 |
2010/06/18 | 2,530 | 2,545 | 2,520 | 2,520 | -44 | -1.7% | 1,200 |
2010/06/17 | 2,564 | 2,565 | 2,550 | 2,564 | -1 | ±0% | 600 |
2010/06/16 | 2,530 | 2,565 | 2,527 | 2,565 | +35 | +1.4% | 700 |
2010/06/15 | 2,511 | 2,548 | 2,511 | 2,530 | -25 | -1% | 1,500 |
2010/06/14 | 2,550 | 2,570 | 2,550 | 2,555 | -15 | -0.6% | 1,300 |
2010/06/11 | 2,550 | 2,600 | 2,550 | 2,570 | -30 | -1.2% | 1,700 |
2010/06/10 | 2,533 | 2,600 | 2,516 | 2,600 | +50 | +2% | 2,500 |
2010/06/09 | 2,580 | 2,580 | 2,550 | 2,550 | -60 | -2.3% | 1,600 |
2010/06/08 | 2,524 | 2,610 | 2,524 | 2,610 | +60 | +2.4% | 1,300 |
2010/06/07 | 2,515 | 2,609 | 2,515 | 2,550 | -65 | -2.5% | 1,600 |
2010/06/04 | 2,592 | 2,629 | 2,586 | 2,615 | -20 | -0.8% | 1,400 |
2010/06/03 | 2,595 | 2,635 | 2,595 | 2,635 | +35 | +1.3% | 1,600 |
2010/06/02 | 2,590 | 2,600 | 2,590 | 2,600 | -40 | -1.5% | 1,000 |
2010/06/01 | 2,571 | 2,640 | 2,571 | 2,640 | +31 | +1.2% | 1,000 |
2010/05/31 | 2,520 | 2,609 | 2,520 | 2,609 | +99 | +3.9% | 2,600 |
2010/05/28 | 2,500 | 2,548 | 2,470 | 2,510 | +50 | +2% | 1,800 |
2010/05/27 | 2,500 | 2,500 | 2,460 | 2,460 | -10 | -0.4% | 1,200 |
2010/05/26 | 2,456 | 2,530 | 2,455 | 2,470 | -85 | -3.3% | 3,900 |
2010/05/25 | 2,582 | 2,590 | 2,555 | 2,555 | +5 | +0.2% | 1,400 |
2010/05/24 | 2,500 | 2,598 | 2,500 | 2,550 | +55 | +2.2% | 1,100 |
2010/05/21 | 2,395 | 2,495 | 2,395 | 2,495 | +20 | +0.8% | 3,100 |
2010/05/20 | 2,495 | 2,495 | 2,450 | 2,475 | -5 | -0.2% | 1,400 |
2010/05/19 | 2,500 | 2,500 | 2,420 | 2,480 | -54 | -2.1% | 4,700 |
2010/05/18 | 2,600 | 2,600 | 2,530 | 2,534 | -86 | -3.3% | 2,800 |
2010/05/17 | 2,700 | 2,700 | 2,610 | 2,620 | -100 | -3.7% | 4,500 |
2010/05/14 | 2,710 | 2,720 | 2,702 | 2,720 | +9 | +0.3% | 2,500 |
2010/05/13 | 2,722 | 2,730 | 2,711 | 2,711 | -11 | -0.4% | 4,500 |
2010/05/12 | 2,750 | 2,750 | 2,700 | 2,722 | -175 | -6% | 10,300 |
2010/05/11 | 2,890 | 2,950 | 2,890 | 2,897 | +10 | +0.3% | 14,800 |
2010/05/10 | 2,895 | 2,898 | 2,880 | 2,887 | +53 | +1.9% | 7,600 |
2010/05/07 | 2,750 | 2,872 | 2,750 | 2,834 | -64 | -2.2% | 11,100 |
2010/05/06 | 2,890 | 2,899 | 2,890 | 2,898 | +8 | +0.3% | 6,500 |
2010/04/30 | 2,880 | 2,897 | 2,880 | 2,890 | +14 | +0.5% | 4,300 |
2010/04/28 | 2,871 | 2,876 | 2,869 | 2,876 | +7 | +0.2% | 4,300 |
2010/04/27 | 2,842 | 2,869 | 2,840 | 2,869 | +27 | +1% | 4,600 |
2010/04/26 | 2,840 | 2,844 | 2,839 | 2,842 | +16 | +0.6% | 2,000 |
2010/04/23 | 2,839 | 2,848 | 2,826 | 2,826 | -1 | ±0% | 3,000 |
2010/04/22 | 2,852 | 2,852 | 2,822 | 2,827 | -19 | -0.7% | 2,800 |
2010/04/21 | 2,820 | 2,858 | 2,820 | 2,846 | +26 | +0.9% | 3,400 |
2010/04/20 | 2,800 | 2,830 | 2,800 | 2,820 | +30 | +1.1% | 3,100 |
2010/04/19 | 2,825 | 2,825 | 2,765 | 2,790 | -63 | -2.2% | 5,500 |
2010/04/16 | 2,847 | 2,855 | 2,820 | 2,853 | +18 | +0.6% | 6,300 |
2010/04/15 | 2,800 | 2,835 | 2,800 | 2,835 | +56 | +2% | 5,800 |
2010/04/14 | 2,730 | 2,790 | 2,730 | 2,779 | +52 | +1.9% | 5,400 |
2010/04/13 | 2,734 | 2,735 | 2,701 | 2,727 | -9 | -0.3% | 7,200 |
2010/04/12 | 2,800 | 2,803 | 2,713 | 2,736 | -70 | -2.5% | 11,100 |
2010/04/09 | 2,900 | 2,925 | 2,699 | 2,806 | -74 | -2.6% | 12,500 |
3401~
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」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 |
---|---|---|---|---|---|---|---|---|
銚子丸 | 184,000円 | +9.4% | +74.6% | 0.65% | 29.85倍 | 2.88倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
BEENOS | 213,600円 | -24.6% | -55.6% | 1.26% | 16.62倍 | 2.00倍 |
|
海外からの国内ECでの購入をサポートする越境EC事業が柱。ベンチャー投資事業も展開 |
エコス | 235,000円 | +1.5% | -6.4% | 2.55% | 7.31倍 | 1.13倍 |
|
東京・多摩地区から北関東へ「TAIRAYA」「エコス」等食品スーパーを展開。M&Aで成長 |
ハードオフ | 190,700円 | +8.8% | +9.7% | 3.99% | 12.51倍 | 1.57倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
大 庄 | 121,400円 | +12.3% | - | 0.99% | 23.37倍 | 2.54倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム