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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,740 | 4,790 | 4,720 | 4,745 | -120 | -2.5% | 10,600 |
| 2023/02/24 | 4,885 | 4,915 | 4,865 | 4,865 | ±0 | ±0% | 7,600 |
| 2023/02/22 | 4,885 | 4,890 | 4,855 | 4,865 | -35 | -0.7% | 6,000 |
| 2023/02/21 | 4,900 | 4,910 | 4,885 | 4,900 | +15 | +0.3% | 2,400 |
| 2023/02/20 | 4,885 | 4,920 | 4,885 | 4,885 | +5 | +0.1% | 3,200 |
| 2023/02/17 | 4,930 | 4,930 | 4,880 | 4,880 | -35 | -0.7% | 6,900 |
| 2023/02/16 | 4,915 | 4,945 | 4,915 | 4,915 | -10 | -0.2% | 3,200 |
| 2023/02/15 | 4,930 | 4,940 | 4,920 | 4,925 | -5 | -0.1% | 2,800 |
| 2023/02/14 | 4,930 | 4,945 | 4,920 | 4,930 | -5 | -0.1% | 4,300 |
| 2023/02/13 | 4,935 | 4,935 | 4,935 | 4,935 | +5 | +0.1% | 1,100 |
| 2023/02/10 | 4,925 | 4,935 | 4,925 | 4,930 | ±0 | ±0% | 1,300 |
| 2023/02/09 | 4,925 | 4,930 | 4,925 | 4,930 | ±0 | ±0% | 900 |
| 2023/02/08 | 4,945 | 4,945 | 4,920 | 4,930 | -10 | -0.2% | 1,300 |
| 2023/02/07 | 4,940 | 4,945 | 4,930 | 4,940 | +15 | +0.3% | 2,100 |
| 2023/02/06 | 4,930 | 4,935 | 4,915 | 4,925 | +5 | +0.1% | 1,300 |
| 2023/02/03 | 4,915 | 4,930 | 4,910 | 4,920 | +5 | +0.1% | 2,400 |
| 2023/02/02 | 4,925 | 4,930 | 4,910 | 4,915 | -10 | -0.2% | 500 |
| 2023/02/01 | 4,925 | 4,935 | 4,895 | 4,925 | +10 | +0.2% | 3,200 |
| 2023/01/31 | 4,930 | 4,930 | 4,915 | 4,915 | -15 | -0.3% | 300 |
| 2023/01/30 | 4,920 | 4,930 | 4,910 | 4,930 | +35 | +0.7% | 1,100 |
| 2023/01/27 | 4,910 | 4,910 | 4,895 | 4,895 | -20 | -0.4% | 2,700 |
| 2023/01/26 | 4,940 | 4,940 | 4,905 | 4,915 | -20 | -0.4% | 2,600 |
| 2023/01/25 | 4,945 | 4,950 | 4,920 | 4,935 | -10 | -0.2% | 2,500 |
| 2023/01/24 | 4,935 | 4,950 | 4,925 | 4,945 | +10 | +0.2% | 3,900 |
| 2023/01/23 | 4,890 | 4,935 | 4,890 | 4,935 | +30 | +0.6% | 1,800 |
| 2023/01/20 | 4,885 | 4,905 | 4,880 | 4,905 | ±0 | ±0% | 1,300 |
| 2023/01/19 | 4,895 | 4,905 | 4,890 | 4,905 | ±0 | ±0% | 3,000 |
| 2023/01/18 | 4,895 | 4,905 | 4,895 | 4,905 | +10 | +0.2% | 1,800 |
| 2023/01/17 | 4,890 | 4,895 | 4,880 | 4,895 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 4,845 | 4,895 | 4,840 | 4,895 | +35 | +0.7% | 5,000 |
| 2023/01/13 | 4,845 | 4,860 | 4,845 | 4,860 | +30 | +0.6% | 800 |
| 2023/01/12 | 4,825 | 4,860 | 4,825 | 4,830 | +10 | +0.2% | 1,700 |
| 2023/01/11 | 4,810 | 4,825 | 4,810 | 4,820 | -5 | -0.1% | 1,300 |
| 2023/01/10 | 4,880 | 4,880 | 4,800 | 4,825 | -65 | -1.3% | 4,100 |
| 2023/01/06 | 4,815 | 4,890 | 4,815 | 4,890 | +90 | +1.9% | 2,400 |
| 2023/01/05 | 4,815 | 4,825 | 4,780 | 4,800 | -15 | -0.3% | 3,600 |
| 2023/01/04 | 4,790 | 4,815 | 4,790 | 4,815 | +35 | +0.7% | 2,400 |
| 2022/12/30 | 4,785 | 4,790 | 4,780 | 4,780 | +5 | +0.1% | 700 |
| 2022/12/29 | 4,780 | 4,780 | 4,775 | 4,775 | -10 | -0.2% | 300 |
| 2022/12/28 | 4,800 | 4,800 | 4,780 | 4,785 | -15 | -0.3% | 2,100 |
| 2022/12/27 | 4,785 | 4,800 | 4,785 | 4,800 | ±0 | ±0% | 2,600 |
| 2022/12/26 | 4,805 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 900 |
| 2022/12/23 | 4,800 | 4,800 | 4,785 | 4,800 | -5 | -0.1% | 1,300 |
| 2022/12/22 | 4,820 | 4,820 | 4,805 | 4,805 | -15 | -0.3% | 200 |
| 2022/12/21 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 600 |
| 2022/12/20 | 4,785 | 4,830 | 4,785 | 4,825 | +45 | +0.9% | 3,500 |
| 2022/12/19 | 4,795 | 4,795 | 4,780 | 4,780 | -15 | -0.3% | 1,400 |
| 2022/12/16 | 4,830 | 4,830 | 4,795 | 4,795 | - | - | 2,000 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 4,820 | 4,825 | 4,820 | 4,825 | +45 | +0.9% | 1,100 |
301～
350
件表示中 / 3458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 | 467,500円 | -2.4% | -47.7% | 0.11% | 708.33倍 | 5.37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 |
| ＴＲＥＨＤ | 120,400円 | +6.6% | +1.5% | 3.32% | 12.13倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＳＢＩＧアセット | 67,400円 | +13.5% | +3.6% | 3.26% | 37.78倍 | 3.79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 |
| 新日科学 | 136,000円 | +12.8% | -23.8% | 3.68% | 14.44倍 | 1.66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 |
| ナガセ | 185,900円 | +3.1% | +21.1% | 5.38% | 15.12倍 | 1.70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」 |
市場注目の銘柄
チャート関連のコラム
