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 |
---|---|---|---|---|---|---|---|
2016/02/15 | 2,129 | 2,189 | 2,102 | 2,187 | +137 | +6.7% | 54,700 |
2016/02/12 | 2,060 | 2,103 | 2,050 | 2,050 | -58 | -2.8% | 72,900 |
2016/02/10 | 2,129 | 2,151 | 2,084 | 2,108 | -27 | -1.3% | 56,500 |
2016/02/09 | 2,120 | 2,162 | 2,119 | 2,135 | -59 | -2.7% | 50,300 |
2016/02/08 | 2,111 | 2,209 | 2,111 | 2,194 | +52 | +2.4% | 66,600 |
2016/02/05 | 2,132 | 2,155 | 2,116 | 2,142 | -13 | -0.6% | 30,100 |
2016/02/04 | 2,165 | 2,165 | 2,145 | 2,155 | -10 | -0.5% | 30,300 |
2016/02/03 | 2,159 | 2,170 | 2,131 | 2,165 | -14 | -0.6% | 40,800 |
2016/02/02 | 2,200 | 2,206 | 2,173 | 2,179 | -14 | -0.6% | 53,100 |
2016/02/01 | 2,170 | 2,197 | 2,160 | 2,193 | +50 | +2.3% | 60,800 |
2016/01/29 | 2,147 | 2,157 | 2,132 | 2,143 | +5 | +0.2% | 24,400 |
2016/01/28 | 2,110 | 2,148 | 2,110 | 2,138 | +16 | +0.8% | 27,700 |
2016/01/27 | 2,118 | 2,126 | 2,095 | 2,122 | +28 | +1.3% | 14,700 |
2016/01/26 | 2,073 | 2,114 | 2,073 | 2,094 | -6 | -0.3% | 18,200 |
2016/01/25 | 2,105 | 2,114 | 2,070 | 2,100 | +40 | +1.9% | 21,000 |
2016/01/22 | 2,030 | 2,061 | 2,020 | 2,060 | +59 | +2.9% | 37,500 |
2016/01/21 | 2,059 | 2,060 | 2,000 | 2,001 | -40 | -2% | 57,500 |
2016/01/20 | 2,070 | 2,092 | 2,041 | 2,041 | -34 | -1.6% | 34,100 |
2016/01/19 | 2,079 | 2,114 | 2,069 | 2,075 | -4 | -0.2% | 22,300 |
2016/01/18 | 2,060 | 2,095 | 2,057 | 2,079 | -30 | -1.4% | 19,900 |
2016/01/15 | 2,087 | 2,132 | 2,087 | 2,109 | +34 | +1.6% | 37,800 |
2016/01/14 | 2,052 | 2,077 | 2,046 | 2,075 | +17 | +0.8% | 46,000 |
2016/01/13 | 2,091 | 2,093 | 2,050 | 2,058 | +11 | +0.5% | 22,500 |
2016/01/12 | 2,095 | 2,101 | 2,040 | 2,047 | -53 | -2.5% | 55,500 |
2016/01/08 | 2,138 | 2,145 | 2,100 | 2,100 | -46 | -2.1% | 52,300 |
2016/01/07 | 2,150 | 2,163 | 2,125 | 2,146 | -6 | -0.3% | 34,600 |
2016/01/06 | 2,160 | 2,167 | 2,130 | 2,152 | -8 | -0.4% | 25,100 |
2016/01/05 | 2,153 | 2,192 | 2,135 | 2,160 | +30 | +1.4% | 48,500 |
2016/01/04 | 2,160 | 2,174 | 2,128 | 2,130 | -30 | -1.4% | 29,000 |
2015/12/30 | 2,144 | 2,161 | 2,133 | 2,160 | +14 | +0.7% | 25,300 |
2015/12/29 | 2,145 | 2,153 | 2,132 | 2,146 | +12 | +0.6% | 21,300 |
2015/12/28 | 2,136 | 2,141 | 2,125 | 2,134 | +6 | +0.3% | 10,900 |
2015/12/25 | 2,150 | 2,150 | 2,119 | 2,128 | +1 | ±0% | 18,800 |
2015/12/24 | 2,150 | 2,156 | 2,119 | 2,127 | -15 | -0.7% | 25,300 |
2015/12/22 | 2,153 | 2,153 | 2,142 | 2,142 | +2 | +0.1% | 22,200 |
2015/12/21 | 2,157 | 2,168 | 2,123 | 2,140 | -11 | -0.5% | 41,900 |
2015/12/18 | 2,151 | 2,170 | 2,150 | 2,151 | +1 | ±0% | 36,800 |
2015/12/17 | 2,145 | 2,159 | 2,134 | 2,150 | +20 | +0.9% | 42,300 |
2015/12/16 | 2,145 | 2,147 | 2,110 | 2,130 | -4 | -0.2% | 28,300 |
2015/12/15 | 2,141 | 2,150 | 2,127 | 2,134 | +1 | ±0% | 38,100 |
2015/12/14 | 2,100 | 2,140 | 2,100 | 2,133 | -7 | -0.3% | 24,900 |
2015/12/11 | 2,142 | 2,143 | 2,119 | 2,140 | +28 | +1.3% | 67,900 |
2015/12/10 | 2,091 | 2,127 | 2,091 | 2,112 | +22 | +1.1% | 55,700 |
2015/12/09 | 2,100 | 2,115 | 2,089 | 2,090 | -20 | -0.9% | 28,000 |
2015/12/08 | 2,110 | 2,128 | 2,104 | 2,110 | -10 | -0.5% | 19,100 |
2015/12/07 | 2,115 | 2,138 | 2,115 | 2,120 | +5 | +0.2% | 30,400 |
2015/12/04 | 2,118 | 2,118 | 2,106 | 2,115 | -8 | -0.4% | 21,800 |
2015/12/03 | 2,103 | 2,128 | 2,103 | 2,123 | +18 | +0.9% | 36,800 |
2015/12/02 | 2,119 | 2,120 | 2,102 | 2,105 | -5 | -0.2% | 18,100 |
2015/12/01 | 2,104 | 2,113 | 2,089 | 2,110 | +25 | +1.2% | 23,100 |
2301~
2350
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