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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 2,872 | 2,940 | 2,868 | 2,939 | +69 | +2.4% | 77,600 |
2018/05/10 | 2,827 | 2,871 | 2,827 | 2,870 | +21 | +0.7% | 32,500 |
2018/05/09 | 2,835 | 2,853 | 2,816 | 2,849 | +31 | +1.1% | 73,100 |
2018/05/08 | 2,834 | 2,870 | 2,811 | 2,818 | -11 | -0.4% | 61,900 |
2018/05/07 | 2,816 | 2,829 | 2,811 | 2,829 | +12 | +0.4% | 23,900 |
2018/05/02 | 2,840 | 2,840 | 2,798 | 2,817 | -16 | -0.6% | 40,500 |
2018/05/01 | 2,839 | 2,845 | 2,825 | 2,833 | -6 | -0.2% | 23,400 |
2018/04/27 | 2,871 | 2,871 | 2,823 | 2,839 | +3 | +0.1% | 35,400 |
2018/04/26 | 2,823 | 2,841 | 2,809 | 2,836 | +17 | +0.6% | 31,900 |
2018/04/25 | 2,793 | 2,823 | 2,793 | 2,819 | +5 | +0.2% | 26,100 |
2018/04/24 | 2,797 | 2,818 | 2,787 | 2,814 | +13 | +0.5% | 30,200 |
2018/04/23 | 2,816 | 2,822 | 2,793 | 2,801 | -15 | -0.5% | 35,600 |
2018/04/20 | 2,822 | 2,842 | 2,813 | 2,816 | -11 | -0.4% | 30,400 |
2018/04/19 | 2,823 | 2,830 | 2,807 | 2,827 | +14 | +0.5% | 27,900 |
2018/04/18 | 2,820 | 2,844 | 2,809 | 2,813 | -4 | -0.1% | 27,100 |
2018/04/17 | 2,828 | 2,835 | 2,814 | 2,817 | -11 | -0.4% | 23,400 |
2018/04/16 | 2,803 | 2,830 | 2,800 | 2,828 | +27 | +1% | 35,300 |
2018/04/13 | 2,835 | 2,843 | 2,793 | 2,801 | -34 | -1.2% | 33,500 |
2018/04/12 | 2,830 | 2,871 | 2,829 | 2,835 | -20 | -0.7% | 39,100 |
2018/04/11 | 2,907 | 2,907 | 2,828 | 2,855 | -52 | -1.8% | 60,500 |
2018/04/10 | 2,922 | 2,961 | 2,900 | 2,907 | -65 | -2.2% | 87,000 |
2018/04/09 | 2,940 | 2,989 | 2,931 | 2,972 | +4 | +0.1% | 92,100 |
2018/04/06 | 2,905 | 2,990 | 2,894 | 2,968 | +58 | +2% | 132,600 |
2018/04/05 | 2,870 | 2,947 | 2,870 | 2,910 | +60 | +2.1% | 141,600 |
2018/04/04 | 2,768 | 2,856 | 2,768 | 2,850 | +90 | +3.3% | 180,100 |
2018/04/03 | 2,710 | 2,771 | 2,698 | 2,760 | +46 | +1.7% | 118,900 |
2018/04/02 | 2,745 | 2,746 | 2,712 | 2,714 | -31 | -1.1% | 39,100 |
2018/03/30 | 2,744 | 2,761 | 2,732 | 2,745 | -11 | -0.4% | 95,200 |
2018/03/29 | 2,748 | 2,756 | 2,737 | 2,756 | +14 | +0.5% | 58,900 |
2018/03/28 | 2,723 | 2,749 | 2,693 | 2,742 | -5 | -0.2% | 249,700 |
2018/03/27 | 2,756 | 2,796 | 2,739 | 2,747 | +14 | +0.5% | 257,500 |
2018/03/26 | 2,725 | 2,734 | 2,706 | 2,733 | +5 | +0.2% | 157,800 |
2018/03/23 | 2,741 | 2,747 | 2,725 | 2,728 | -34 | -1.2% | 119,600 |
2018/03/22 | 2,763 | 2,769 | 2,748 | 2,762 | +18 | +0.7% | 176,200 |
2018/03/20 | 2,740 | 2,746 | 2,727 | 2,744 | -1 | ±0% | 99,300 |
2018/03/19 | 2,765 | 2,765 | 2,726 | 2,745 | -25 | -0.9% | 186,000 |
2018/03/16 | 2,771 | 2,777 | 2,751 | 2,770 | -1 | ±0% | 129,900 |
2018/03/15 | 2,788 | 2,788 | 2,743 | 2,771 | +11 | +0.4% | 98,700 |
2018/03/14 | 2,744 | 2,764 | 2,737 | 2,760 | +9 | +0.3% | 83,300 |
2018/03/13 | 2,720 | 2,751 | 2,708 | 2,751 | +31 | +1.1% | 82,500 |
2018/03/12 | 2,740 | 2,740 | 2,702 | 2,720 | -4 | -0.1% | 130,500 |
2018/03/09 | 2,750 | 2,769 | 2,713 | 2,724 | -22 | -0.8% | 107,200 |
2018/03/08 | 2,791 | 2,793 | 2,738 | 2,746 | -54 | -1.9% | 137,400 |
2018/03/07 | 2,792 | 2,839 | 2,788 | 2,800 | +3 | +0.1% | 206,800 |
2018/03/06 | 2,770 | 2,837 | 2,753 | 2,797 | +43 | +1.6% | 193,600 |
2018/03/05 | 2,700 | 2,756 | 2,699 | 2,754 | +39 | +1.4% | 96,500 |
2018/03/02 | 2,691 | 2,720 | 2,690 | 2,715 | +12 | +0.4% | 85,800 |
2018/03/01 | 2,710 | 2,722 | 2,697 | 2,703 | -25 | -0.9% | 81,700 |
2018/02/28 | 2,725 | 2,747 | 2,725 | 2,728 | +3 | +0.1% | 89,100 |
2018/02/27 | 2,737 | 2,737 | 2,704 | 2,725 | -2 | -0.1% | 90,700 |
1751~
1800
件表示中 / 6993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 | 233,100円 | +1.5% | +10.0% | 1.29% | 32.18倍 | 2.16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 | 268,000円 | +4.5% | +7.3% | 1.64% | 11.01倍 | 1.62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 |
上新電 | 240,800円 | +0.2% | +14.6% | 4.15% | 22.23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 | 141,300円 | +3.0% | +5.0% | 2.83% | 11.03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 |
ゲオHD | 164,200円 | +9.9% | -10.0% | 2.07% | 11.86倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム