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 |
---|---|---|---|---|---|---|---|
2017/02/21 | 2,365 | 2,379 | 2,360 | 2,377 | +8 | +0.3% | 25,800 |
2017/02/20 | 2,355 | 2,372 | 2,354 | 2,369 | +15 | +0.6% | 23,800 |
2017/02/17 | 2,358 | 2,370 | 2,354 | 2,354 | -8 | -0.3% | 29,600 |
2017/02/16 | 2,375 | 2,379 | 2,355 | 2,362 | -13 | -0.5% | 25,200 |
2017/02/15 | 2,388 | 2,388 | 2,375 | 2,375 | +7 | +0.3% | 35,600 |
2017/02/14 | 2,381 | 2,384 | 2,368 | 2,368 | -12 | -0.5% | 25,700 |
2017/02/13 | 2,378 | 2,380 | 2,364 | 2,380 | +4 | +0.2% | 35,400 |
2017/02/10 | 2,369 | 2,380 | 2,365 | 2,376 | +13 | +0.6% | 44,500 |
2017/02/09 | 2,359 | 2,367 | 2,342 | 2,363 | +4 | +0.2% | 20,900 |
2017/02/08 | 2,356 | 2,364 | 2,330 | 2,359 | +4 | +0.2% | 51,200 |
2017/02/07 | 2,362 | 2,363 | 2,351 | 2,355 | -10 | -0.4% | 20,300 |
2017/02/06 | 2,372 | 2,373 | 2,360 | 2,365 | ±0 | ±0% | 12,700 |
2017/02/03 | 2,358 | 2,375 | 2,352 | 2,365 | +8 | +0.3% | 30,000 |
2017/02/02 | 2,375 | 2,376 | 2,355 | 2,357 | -17 | -0.7% | 25,600 |
2017/02/01 | 2,353 | 2,378 | 2,350 | 2,374 | +20 | +0.8% | 37,800 |
2017/01/31 | 2,361 | 2,365 | 2,340 | 2,354 | -7 | -0.3% | 35,100 |
2017/01/30 | 2,351 | 2,370 | 2,345 | 2,361 | +10 | +0.4% | 22,500 |
2017/01/27 | 2,374 | 2,375 | 2,351 | 2,351 | -14 | -0.6% | 21,700 |
2017/01/26 | 2,350 | 2,371 | 2,328 | 2,365 | +24 | +1% | 37,800 |
2017/01/25 | 2,343 | 2,345 | 2,339 | 2,341 | +14 | +0.6% | 15,700 |
2017/01/24 | 2,320 | 2,331 | 2,318 | 2,327 | +4 | +0.2% | 22,100 |
2017/01/23 | 2,340 | 2,348 | 2,318 | 2,323 | -28 | -1.2% | 22,700 |
2017/01/20 | 2,338 | 2,357 | 2,338 | 2,351 | +4 | +0.2% | 19,000 |
2017/01/19 | 2,334 | 2,348 | 2,325 | 2,347 | +31 | +1.3% | 23,500 |
2017/01/18 | 2,330 | 2,330 | 2,308 | 2,316 | -6 | -0.3% | 16,100 |
2017/01/17 | 2,325 | 2,325 | 2,307 | 2,322 | -9 | -0.4% | 24,900 |
2017/01/16 | 2,333 | 2,366 | 2,328 | 2,331 | -2 | -0.1% | 38,500 |
2017/01/13 | 2,322 | 2,345 | 2,322 | 2,333 | +2 | +0.1% | 25,000 |
2017/01/12 | 2,339 | 2,339 | 2,317 | 2,331 | -9 | -0.4% | 27,300 |
2017/01/11 | 2,322 | 2,343 | 2,320 | 2,340 | +11 | +0.5% | 23,700 |
2017/01/10 | 2,345 | 2,346 | 2,315 | 2,329 | -13 | -0.6% | 54,500 |
2017/01/06 | 2,350 | 2,350 | 2,318 | 2,342 | -31 | -1.3% | 38,300 |
2017/01/05 | 2,364 | 2,377 | 2,355 | 2,373 | -1 | ±0% | 29,900 |
2017/01/04 | 2,363 | 2,388 | 2,357 | 2,374 | +15 | +0.6% | 36,000 |
2016/12/30 | 2,356 | 2,369 | 2,347 | 2,359 | +3 | +0.1% | 20,600 |
2016/12/29 | 2,360 | 2,362 | 2,343 | 2,356 | +5 | +0.2% | 28,000 |
2016/12/28 | 2,336 | 2,365 | 2,324 | 2,351 | -1 | ±0% | 23,500 |
2016/12/27 | 2,369 | 2,369 | 2,347 | 2,352 | -17 | -0.7% | 27,700 |
2016/12/26 | 2,340 | 2,378 | 2,340 | 2,369 | +11 | +0.5% | 35,100 |
2016/12/22 | 2,352 | 2,364 | 2,347 | 2,358 | +6 | +0.3% | 20,900 |
2016/12/21 | 2,378 | 2,378 | 2,346 | 2,352 | -15 | -0.6% | 34,400 |
2016/12/20 | 2,351 | 2,369 | 2,347 | 2,367 | +19 | +0.8% | 36,700 |
2016/12/19 | 2,355 | 2,370 | 2,338 | 2,348 | -7 | -0.3% | 42,000 |
2016/12/16 | 2,350 | 2,356 | 2,345 | 2,355 | +5 | +0.2% | 44,000 |
2016/12/15 | 2,342 | 2,350 | 2,334 | 2,350 | +7 | +0.3% | 36,600 |
2016/12/14 | 2,347 | 2,350 | 2,338 | 2,343 | -3 | -0.1% | 35,300 |
2016/12/13 | 2,320 | 2,348 | 2,319 | 2,346 | +29 | +1.3% | 43,400 |
2016/12/12 | 2,317 | 2,317 | 2,297 | 2,317 | +5 | +0.2% | 32,700 |
2016/12/09 | 2,305 | 2,314 | 2,293 | 2,312 | -6 | -0.3% | 56,300 |
2016/12/08 | 2,297 | 2,318 | 2,295 | 2,318 | +34 | +1.5% | 41,100 |
2051~
2100
件表示中 / 6994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 | 235,300円 | +1.5% | +10.0% | 1.27% | 32.48倍 | 2.18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 | 265,700円 | +4.5% | +7.3% | 1.66% | 10.92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 |
上新電 | 241,300円 | +0.2% | +14.6% | 4.14% | 22.27倍 | 0.60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 | 142,600円 | +3.0% | +5.0% | 2.81% | 11.13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 |
Uアローズ | 217,700円 | +9.8% | +5.8% | 3.40% | 11.82倍 | 1.59倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム