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 |
|---|---|---|---|---|---|---|---|
| 2009/12/04 | 1,980 | 1,980 | 1,961 | 1,966 | -17 | -0.9% | 16,400 |
| 2009/12/03 | 1,948 | 1,985 | 1,948 | 1,983 | +45 | +2.3% | 31,600 |
| 2009/12/02 | 1,970 | 1,979 | 1,930 | 1,938 | -72 | -3.6% | 49,400 |
| 2009/12/01 | 1,995 | 2,010 | 1,984 | 2,010 | +11 | +0.6% | 33,600 |
| 2009/11/30 | 1,916 | 1,999 | 1,911 | 1,999 | +71 | +3.7% | 42,500 |
| 2009/11/27 | 1,910 | 1,952 | 1,910 | 1,928 | -6 | -0.3% | 18,800 |
| 2009/11/26 | 1,927 | 1,945 | 1,927 | 1,934 | -11 | -0.6% | 12,300 |
| 2009/11/25 | 1,967 | 1,967 | 1,933 | 1,945 | -17 | -0.9% | 20,200 |
| 2009/11/24 | 1,999 | 1,999 | 1,953 | 1,962 | -37 | -1.9% | 27,800 |
| 2009/11/20 | 1,986 | 1,999 | 1,986 | 1,999 | +12 | +0.6% | 23,200 |
| 2009/11/19 | 1,990 | 1,999 | 1,982 | 1,987 | -8 | -0.4% | 11,100 |
| 2009/11/18 | 1,985 | 1,998 | 1,978 | 1,995 | +9 | +0.5% | 19,800 |
| 2009/11/17 | 1,983 | 1,992 | 1,974 | 1,986 | -9 | -0.5% | 11,100 |
| 2009/11/16 | 1,985 | 1,999 | 1,984 | 1,995 | -4 | -0.2% | 15,000 |
| 2009/11/13 | 1,981 | 1,999 | 1,973 | 1,999 | +19 | +1% | 14,200 |
| 2009/11/12 | 1,969 | 1,988 | 1,965 | 1,980 | +13 | +0.7% | 23,100 |
| 2009/11/11 | 1,981 | 1,999 | 1,966 | 1,967 | -17 | -0.9% | 8,000 |
| 2009/11/10 | 1,986 | 1,996 | 1,984 | 1,984 | -1 | -0.1% | 14,600 |
| 2009/11/09 | 1,992 | 1,992 | 1,960 | 1,985 | +14 | +0.7% | 13,400 |
| 2009/11/06 | 1,996 | 1,996 | 1,966 | 1,971 | -27 | -1.4% | 11,600 |
| 2009/11/05 | 1,996 | 2,000 | 1,983 | 1,998 | +1 | +0.1% | 13,300 |
| 2009/11/04 | 1,975 | 1,997 | 1,972 | 1,997 | +3 | +0.2% | 14,100 |
| 2009/11/02 | 1,960 | 1,997 | 1,960 | 1,994 | +14 | +0.7% | 17,300 |
| 2009/10/30 | 1,995 | 2,005 | 1,980 | 1,980 | -5 | -0.3% | 25,600 |
| 2009/10/29 | 1,956 | 1,991 | 1,955 | 1,985 | +5 | +0.3% | 24,200 |
| 2009/10/28 | 1,990 | 1,990 | 1,958 | 1,980 | +16 | +0.8% | 20,100 |
| 2009/10/27 | 2,005 | 2,005 | 1,955 | 1,964 | -41 | -2% | 29,400 |
| 2009/10/26 | 1,955 | 2,005 | 1,955 | 2,005 | +47 | +2.4% | 23,200 |
| 2009/10/23 | 2,005 | 2,005 | 1,955 | 1,958 | -36 | -1.8% | 18,100 |
| 2009/10/22 | 1,984 | 1,994 | 1,958 | 1,994 | -21 | -1% | 17,300 |
| 2009/10/21 | 2,005 | 2,015 | 1,986 | 2,015 | +15 | +0.8% | 23,100 |
| 2009/10/20 | 1,975 | 2,005 | 1,975 | 2,000 | +5 | +0.3% | 14,000 |
| 2009/10/19 | 2,005 | 2,005 | 1,980 | 1,995 | +7 | +0.4% | 14,900 |
| 2009/10/16 | 2,005 | 2,005 | 1,973 | 1,988 | -12 | -0.6% | 9,200 |
| 2009/10/15 | 1,991 | 2,015 | 1,986 | 2,000 | +10 | +0.5% | 16,500 |
| 2009/10/14 | 1,990 | 1,990 | 1,955 | 1,990 | -1 | -0.1% | 21,900 |
| 2009/10/13 | 1,950 | 2,000 | 1,950 | 1,991 | +25 | +1.3% | 10,300 |
| 2009/10/09 | 1,973 | 1,977 | 1,950 | 1,966 | +15 | +0.8% | 10,500 |
| 2009/10/08 | 1,954 | 1,963 | 1,951 | 1,951 | -29 | -1.5% | 13,100 |
| 2009/10/07 | 1,936 | 1,980 | 1,936 | 1,980 | +24 | +1.2% | 12,700 |
| 2009/10/06 | 1,947 | 1,970 | 1,928 | 1,956 | -2 | -0.1% | 14,500 |
| 2009/10/05 | 1,958 | 1,976 | 1,947 | 1,958 | -10 | -0.5% | 15,700 |
| 2009/10/02 | 1,963 | 1,979 | 1,952 | 1,968 | -22 | -1.1% | 20,100 |
| 2009/10/01 | 1,990 | 1,990 | 1,980 | 1,990 | -15 | -0.7% | 16,200 |
| 2009/09/30 | 1,985 | 2,005 | 1,985 | 2,005 | ±0 | ±0% | 18,000 |
| 2009/09/29 | 2,010 | 2,010 | 1,986 | 2,005 | -5 | -0.2% | 18,000 |
| 2009/09/28 | 1,989 | 2,010 | 1,971 | 2,010 | +20 | +1% | 25,600 |
| 2009/09/25 | 2,005 | 2,010 | 1,988 | 1,990 | -80 | -3.9% | 52,400 |
| 2009/09/24 | 2,045 | 2,070 | 2,025 | 2,070 | +25 | +1.2% | 106,000 |
| 2009/09/18 | 2,025 | 2,045 | 2,005 | 2,045 | +15 | +0.7% | 23,700 |
3851～
3900
件表示中 / 7027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 | 245,900円 | +1.5% | +10.0% | 1.22% | 33.95倍 | 2.28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 |
| 山岡家 | 349,500円 | +12.8% | +6.5% | 0.09% | 23.10倍 | 10.23倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 上新電 | 250,700円 | +0.2% | +14.6% | 3.99% | 23.14倍 | 0.62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 |
| カワチ薬品 | 280,400円 | +1.5% | +4.3% | 2.85% | 12.78倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 101,000円 | +9.4% | -6.0% | 3.17% | 12.72倍 | 0.75倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
