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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,850 | 1,880 | 1,820 | 1,851 | +16 | +0.9% | 30,600 |
| 2009/03/05 | 1,850 | 1,874 | 1,829 | 1,835 | +25 | +1.4% | 29,300 |
| 2009/03/04 | 1,775 | 1,814 | 1,775 | 1,810 | +20 | +1.1% | 14,900 |
| 2009/03/03 | 1,762 | 1,790 | 1,755 | 1,790 | -9 | -0.5% | 11,800 |
| 2009/03/02 | 1,800 | 1,800 | 1,781 | 1,799 | -21 | -1.2% | 7,500 |
| 2009/02/27 | 1,771 | 1,820 | 1,751 | 1,820 | +20 | +1.1% | 20,200 |
| 2009/02/26 | 1,775 | 1,800 | 1,731 | 1,800 | +55 | +3.2% | 19,300 |
| 2009/02/25 | 1,750 | 1,796 | 1,733 | 1,745 | +5 | +0.3% | 21,800 |
| 2009/02/24 | 1,732 | 1,748 | 1,722 | 1,740 | +7 | +0.4% | 17,000 |
| 2009/02/23 | 1,734 | 1,734 | 1,723 | 1,733 | -1 | -0.1% | 13,900 |
| 2009/02/20 | 1,729 | 1,744 | 1,719 | 1,734 | +6 | +0.3% | 21,100 |
| 2009/02/19 | 1,727 | 1,728 | 1,710 | 1,728 | ±0 | ±0% | 12,200 |
| 2009/02/18 | 1,700 | 1,730 | 1,700 | 1,728 | +24 | +1.4% | 17,900 |
| 2009/02/17 | 1,703 | 1,714 | 1,700 | 1,704 | -25 | -1.4% | 14,500 |
| 2009/02/16 | 1,721 | 1,749 | 1,698 | 1,729 | +9 | +0.5% | 22,700 |
| 2009/02/13 | 1,685 | 1,720 | 1,685 | 1,720 | +30 | +1.8% | 20,300 |
| 2009/02/12 | 1,706 | 1,706 | 1,682 | 1,690 | -29 | -1.7% | 14,500 |
| 2009/02/10 | 1,686 | 1,735 | 1,686 | 1,719 | +33 | +2% | 14,700 |
| 2009/02/09 | 1,716 | 1,742 | 1,671 | 1,686 | -60 | -3.4% | 27,300 |
| 2009/02/06 | 1,752 | 1,770 | 1,740 | 1,746 | -6 | -0.3% | 17,500 |
| 2009/02/05 | 1,763 | 1,763 | 1,744 | 1,752 | ±0 | ±0% | 18,600 |
| 2009/02/04 | 1,756 | 1,777 | 1,737 | 1,752 | -12 | -0.7% | 19,400 |
| 2009/02/03 | 1,761 | 1,793 | 1,750 | 1,764 | -20 | -1.1% | 9,700 |
| 2009/02/02 | 1,768 | 1,800 | 1,758 | 1,784 | -4 | -0.2% | 23,900 |
| 2009/01/30 | 1,760 | 1,800 | 1,750 | 1,788 | -12 | -0.7% | 23,900 |
| 2009/01/29 | 1,780 | 1,800 | 1,754 | 1,800 | +28 | +1.6% | 16,100 |
| 2009/01/28 | 1,785 | 1,788 | 1,750 | 1,772 | -5 | -0.3% | 8,300 |
| 2009/01/27 | 1,742 | 1,795 | 1,737 | 1,777 | +36 | +2.1% | 20,000 |
| 2009/01/26 | 1,729 | 1,750 | 1,713 | 1,741 | +14 | +0.8% | 14,200 |
| 2009/01/23 | 1,740 | 1,743 | 1,725 | 1,727 | -19 | -1.1% | 18,500 |
| 2009/01/22 | 1,754 | 1,755 | 1,728 | 1,746 | +10 | +0.6% | 15,700 |
| 2009/01/21 | 1,735 | 1,770 | 1,735 | 1,736 | -25 | -1.4% | 23,400 |
| 2009/01/20 | 1,740 | 1,770 | 1,740 | 1,761 | +6 | +0.3% | 13,300 |
| 2009/01/19 | 1,758 | 1,763 | 1,728 | 1,755 | +3 | +0.2% | 9,400 |
| 2009/01/16 | 1,731 | 1,755 | 1,725 | 1,752 | +21 | +1.2% | 19,500 |
| 2009/01/15 | 1,730 | 1,748 | 1,718 | 1,731 | -1 | -0.1% | 33,500 |
| 2009/01/14 | 1,730 | 1,772 | 1,701 | 1,732 | -10 | -0.6% | 17,900 |
| 2009/01/13 | 1,795 | 1,796 | 1,725 | 1,742 | -64 | -3.5% | 35,400 |
| 2009/01/09 | 1,803 | 1,820 | 1,797 | 1,806 | +3 | +0.2% | 10,400 |
| 2009/01/08 | 1,813 | 1,847 | 1,800 | 1,803 | -29 | -1.6% | 21,400 |
| 2009/01/07 | 1,845 | 1,850 | 1,820 | 1,832 | +4 | +0.2% | 16,200 |
| 2009/01/06 | 1,840 | 1,847 | 1,825 | 1,828 | +8 | +0.4% | 6,600 |
| 2009/01/05 | 1,855 | 1,868 | 1,818 | 1,820 | -29 | -1.6% | 7,400 |
| 2008/12/30 | 1,815 | 1,850 | 1,804 | 1,849 | +19 | +1% | 11,600 |
| 2008/12/29 | 1,820 | 1,830 | 1,791 | 1,830 | +15 | +0.8% | 12,900 |
| 2008/12/26 | 1,800 | 1,822 | 1,792 | 1,815 | +15 | +0.8% | 10,300 |
| 2008/12/25 | 1,799 | 1,815 | 1,785 | 1,800 | -20 | -1.1% | 12,500 |
| 2008/12/24 | 1,822 | 1,849 | 1,800 | 1,820 | -29 | -1.6% | 10,600 |
| 2008/12/22 | 1,865 | 1,866 | 1,840 | 1,849 | +4 | +0.2% | 20,300 |
| 2008/12/19 | 1,828 | 1,845 | 1,813 | 1,845 | +17 | +0.9% | 12,900 |
4001～
4050
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
