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 |
---|---|---|---|---|---|---|---|
2015/02/05 | 2,014 | 2,014 | 2,001 | 2,011 | +3 | +0.1% | 21,800 |
2015/02/04 | 2,010 | 2,012 | 2,000 | 2,008 | +16 | +0.8% | 24,600 |
2015/02/03 | 2,012 | 2,020 | 1,990 | 1,992 | -19 | -0.9% | 58,700 |
2015/02/02 | 2,004 | 2,025 | 2,000 | 2,011 | +7 | +0.3% | 53,100 |
2015/01/30 | 2,012 | 2,023 | 2,001 | 2,004 | -8 | -0.4% | 55,900 |
2015/01/29 | 2,015 | 2,020 | 2,007 | 2,012 | -7 | -0.3% | 27,200 |
2015/01/28 | 2,006 | 2,020 | 2,006 | 2,019 | +5 | +0.2% | 40,200 |
2015/01/27 | 2,015 | 2,015 | 2,006 | 2,014 | +4 | +0.2% | 23,400 |
2015/01/26 | 1,998 | 2,017 | 1,998 | 2,010 | +8 | +0.4% | 21,700 |
2015/01/23 | 2,007 | 2,007 | 1,993 | 2,002 | +3 | +0.2% | 17,000 |
2015/01/22 | 1,998 | 1,999 | 1,988 | 1,999 | +5 | +0.3% | 21,800 |
2015/01/21 | 2,000 | 2,006 | 1,991 | 1,994 | -13 | -0.6% | 32,200 |
2015/01/20 | 1,997 | 2,008 | 1,994 | 2,007 | +14 | +0.7% | 47,700 |
2015/01/19 | 1,999 | 1,999 | 1,985 | 1,993 | +3 | +0.2% | 21,200 |
2015/01/16 | 1,978 | 1,993 | 1,974 | 1,990 | -8 | -0.4% | 28,100 |
2015/01/15 | 1,976 | 1,998 | 1,976 | 1,998 | +22 | +1.1% | 34,600 |
2015/01/14 | 1,975 | 1,989 | 1,972 | 1,976 | -3 | -0.2% | 22,300 |
2015/01/13 | 1,974 | 1,985 | 1,970 | 1,979 | -16 | -0.8% | 35,300 |
2015/01/09 | 1,980 | 1,995 | 1,980 | 1,995 | +11 | +0.6% | 34,200 |
2015/01/08 | 1,973 | 1,995 | 1,971 | 1,984 | +12 | +0.6% | 23,400 |
2015/01/07 | 1,970 | 1,979 | 1,966 | 1,972 | -2 | -0.1% | 20,600 |
2015/01/06 | 1,981 | 1,999 | 1,965 | 1,974 | -9 | -0.5% | 48,800 |
2015/01/05 | 1,979 | 2,000 | 1,975 | 1,983 | +3 | +0.2% | 33,700 |
2014/12/30 | 1,977 | 1,985 | 1,972 | 1,980 | +9 | +0.5% | 26,300 |
2014/12/29 | 1,939 | 1,977 | 1,939 | 1,971 | +26 | +1.3% | 38,700 |
2014/12/26 | 1,934 | 1,949 | 1,934 | 1,945 | ±0 | ±0% | 21,300 |
2014/12/25 | 1,930 | 1,945 | 1,929 | 1,945 | +14 | +0.7% | 31,800 |
2014/12/24 | 1,934 | 1,939 | 1,910 | 1,931 | +13 | +0.7% | 44,700 |
2014/12/22 | 1,935 | 1,935 | 1,913 | 1,918 | -12 | -0.6% | 35,300 |
2014/12/19 | 1,915 | 1,930 | 1,906 | 1,930 | +24 | +1.3% | 45,600 |
2014/12/18 | 1,914 | 1,915 | 1,903 | 1,906 | +11 | +0.6% | 25,800 |
2014/12/17 | 1,895 | 1,916 | 1,895 | 1,895 | ±0 | ±0% | 31,900 |
2014/12/16 | 1,906 | 1,911 | 1,895 | 1,895 | -19 | -1% | 43,400 |
2014/12/15 | 1,897 | 1,921 | 1,897 | 1,914 | +14 | +0.7% | 25,000 |
2014/12/12 | 1,900 | 1,921 | 1,896 | 1,900 | -5 | -0.3% | 69,700 |
2014/12/11 | 1,902 | 1,917 | 1,901 | 1,905 | +1 | +0.1% | 29,600 |
2014/12/10 | 1,910 | 1,918 | 1,904 | 1,904 | -6 | -0.3% | 33,900 |
2014/12/09 | 1,914 | 1,920 | 1,910 | 1,910 | -8 | -0.4% | 23,600 |
2014/12/08 | 1,921 | 1,925 | 1,914 | 1,918 | +4 | +0.2% | 26,000 |
2014/12/05 | 1,919 | 1,920 | 1,910 | 1,914 | -4 | -0.2% | 31,100 |
2014/12/04 | 1,922 | 1,927 | 1,914 | 1,918 | ±0 | ±0% | 45,600 |
2014/12/03 | 1,940 | 1,946 | 1,916 | 1,918 | -16 | -0.8% | 89,200 |
2014/12/02 | 1,920 | 1,935 | 1,919 | 1,934 | +21 | +1.1% | 33,900 |
2014/12/01 | 1,910 | 1,925 | 1,907 | 1,913 | +2 | +0.1% | 23,400 |
2014/11/28 | 1,916 | 1,930 | 1,906 | 1,911 | +1 | +0.1% | 44,400 |
2014/11/27 | 1,915 | 1,931 | 1,910 | 1,910 | -14 | -0.7% | 24,300 |
2014/11/26 | 1,921 | 1,940 | 1,921 | 1,924 | +3 | +0.2% | 28,200 |
2014/11/25 | 1,903 | 1,935 | 1,903 | 1,921 | +8 | +0.4% | 29,700 |
2014/11/21 | 1,925 | 1,929 | 1,900 | 1,913 | -11 | -0.6% | 53,100 |
2014/11/20 | 1,926 | 1,935 | 1,920 | 1,924 | -1 | -0.1% | 29,900 |
2551~
2600
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