木曽路の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/02/10 | 2,180 | 2,230 | 2,180 | 2,214 | +54 | +2.5% | 152,800 |
2025/02/07 | 2,140 | 2,179 | 2,136 | 2,160 | -3 | -0.1% | 126,600 |
2025/02/06 | 2,160 | 2,176 | 2,160 | 2,163 | +2 | +0.1% | 67,500 |
2025/02/05 | 2,168 | 2,183 | 2,161 | 2,161 | +11 | +0.5% | 94,400 |
2025/02/04 | 2,167 | 2,167 | 2,147 | 2,150 | +2 | +0.1% | 87,100 |
2025/02/03 | 2,161 | 2,163 | 2,135 | 2,148 | -23 | -1.1% | 143,300 |
2025/01/31 | 2,170 | 2,178 | 2,158 | 2,171 | +3 | +0.1% | 68,200 |
2025/01/30 | 2,158 | 2,174 | 2,145 | 2,168 | +18 | +0.8% | 107,300 |
2025/01/29 | 2,160 | 2,160 | 2,139 | 2,150 | +1 | ±0% | 61,400 |
2025/01/28 | 2,121 | 2,156 | 2,121 | 2,149 | +8 | +0.4% | 84,600 |
2025/01/27 | 2,110 | 2,141 | 2,109 | 2,141 | +41 | +2% | 89,600 |
2025/01/24 | 2,095 | 2,109 | 2,095 | 2,100 | +13 | +0.6% | 79,400 |
2025/01/23 | 2,097 | 2,097 | 2,081 | 2,087 | -3 | -0.1% | 47,700 |
2025/01/22 | 2,090 | 2,096 | 2,084 | 2,090 | ±0 | ±0% | 58,000 |
2025/01/21 | 2,077 | 2,092 | 2,077 | 2,090 | +13 | +0.6% | 47,900 |
2025/01/20 | 2,071 | 2,084 | 2,063 | 2,077 | +6 | +0.3% | 74,100 |
2025/01/17 | 2,075 | 2,084 | 2,056 | 2,071 | -5 | -0.2% | 63,700 |
2025/01/16 | 2,090 | 2,102 | 2,068 | 2,076 | -6 | -0.3% | 86,300 |
2025/01/15 | 2,073 | 2,091 | 2,071 | 2,082 | +18 | +0.9% | 80,000 |
2025/01/14 | 2,075 | 2,075 | 2,050 | 2,064 | -3 | -0.1% | 84,600 |
2025/01/10 | 2,058 | 2,074 | 2,053 | 2,067 | +5 | +0.2% | 75,600 |
2025/01/09 | 2,051 | 2,071 | 2,040 | 2,062 | +11 | +0.5% | 137,300 |
2025/01/08 | 2,097 | 2,098 | 2,051 | 2,051 | -36 | -1.7% | 146,600 |
2025/01/07 | 2,089 | 2,089 | 2,062 | 2,087 | +17 | +0.8% | 88,400 |
2025/01/06 | 2,119 | 2,120 | 2,070 | 2,070 | -39 | -1.8% | 174,300 |
2024/12/30 | 2,126 | 2,130 | 2,102 | 2,109 | -13 | -0.6% | 81,800 |
2024/12/27 | 2,112 | 2,122 | 2,108 | 2,122 | +25 | +1.2% | 99,800 |
2024/12/26 | 2,071 | 2,097 | 2,071 | 2,097 | +26 | +1.3% | 137,100 |
2024/12/25 | 2,100 | 2,100 | 2,050 | 2,071 | -24 | -1.1% | 143,800 |
2024/12/24 | 2,081 | 2,101 | 2,072 | 2,095 | +10 | +0.5% | 98,300 |
2024/12/23 | 2,103 | 2,108 | 2,081 | 2,085 | -11 | -0.5% | 110,700 |
2024/12/20 | 2,108 | 2,113 | 2,094 | 2,096 | -8 | -0.4% | 89,400 |
2024/12/19 | 2,105 | 2,115 | 2,094 | 2,104 | -10 | -0.5% | 110,900 |
2024/12/18 | 2,115 | 2,126 | 2,103 | 2,114 | +6 | +0.3% | 63,700 |
2024/12/17 | 2,120 | 2,126 | 2,105 | 2,108 | -12 | -0.6% | 89,800 |
2024/12/16 | 2,140 | 2,140 | 2,113 | 2,120 | -17 | -0.8% | 95,800 |
2024/12/13 | 2,107 | 2,149 | 2,107 | 2,137 | +16 | +0.8% | 122,700 |
2024/12/12 | 2,122 | 2,132 | 2,107 | 2,121 | -1 | ±0% | 120,100 |
2024/12/11 | 2,099 | 2,122 | 2,099 | 2,122 | +26 | +1.2% | 144,700 |
2024/12/10 | 2,082 | 2,104 | 2,069 | 2,096 | +19 | +0.9% | 111,600 |
2024/12/09 | 2,068 | 2,094 | 2,052 | 2,077 | +9 | +0.4% | 125,400 |
2024/12/06 | 2,065 | 2,087 | 2,064 | 2,068 | -3 | -0.1% | 76,300 |
2024/12/05 | 2,066 | 2,077 | 2,051 | 2,071 | +19 | +0.9% | 116,800 |
2024/12/04 | 2,080 | 2,085 | 2,052 | 2,052 | -33 | -1.6% | 157,700 |
2024/12/03 | 2,063 | 2,106 | 2,063 | 2,085 | +28 | +1.4% | 144,100 |
2024/12/02 | 2,099 | 2,099 | 2,057 | 2,057 | -43 | -2% | 191,700 |
2024/11/29 | 2,118 | 2,131 | 2,100 | 2,100 | -17 | -0.8% | 143,300 |
2024/11/28 | 2,136 | 2,156 | 2,117 | 2,117 | -28 | -1.3% | 106,400 |
2024/11/27 | 2,129 | 2,148 | 2,120 | 2,145 | +18 | +0.8% | 101,400 |
2024/11/26 | 2,145 | 2,157 | 2,117 | 2,127 | -12 | -0.6% | 128,200 |
101~
150
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「木曽路」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 |
---|---|---|---|---|---|---|---|---|
木曽路 | 235,500円 | +1.5% | +10.0% | 1.27% | 32.51倍 | 2.19倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。21年、千葉の焼き肉「大将軍」を買収 |
JMHD | 266,400円 | +4.5% | +7.3% | 1.65% | 10.95倍 | 1.61倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
ギフトHD | 337,000円 | +26.4% | +21.8% | 0.65% | 30.64倍 | 7.16倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
上新電 | 237,200円 | +0.2% | +14.6% | 4.22% | 21.90倍 | 0.59倍 |
|
関西地盤の家電量販大手。PCや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
リテールPT | 142,200円 | +3.0% | +5.0% | 2.81% | 11.10倍 | 0.72倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム