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 |
|---|---|---|---|---|---|---|---|
| 2009/04/23 | 1,834 | 1,910 | 1,804 | 1,854 | +38 | +2.1% | 34,300 |
| 2009/04/22 | 1,842 | 1,844 | 1,803 | 1,816 | -25 | -1.4% | 20,800 |
| 2009/04/21 | 1,827 | 1,850 | 1,801 | 1,841 | -5 | -0.3% | 28,400 |
| 2009/04/20 | 1,851 | 1,851 | 1,831 | 1,846 | +16 | +0.9% | 14,000 |
| 2009/04/17 | 1,842 | 1,871 | 1,830 | 1,830 | -11 | -0.6% | 6,400 |
| 2009/04/16 | 1,850 | 1,885 | 1,836 | 1,841 | -8 | -0.4% | 21,300 |
| 2009/04/15 | 1,840 | 1,852 | 1,824 | 1,849 | +39 | +2.2% | 13,800 |
| 2009/04/14 | 1,822 | 1,842 | 1,810 | 1,810 | -30 | -1.6% | 14,500 |
| 2009/04/13 | 1,820 | 1,845 | 1,820 | 1,840 | +12 | +0.7% | 7,900 |
| 2009/04/10 | 1,879 | 1,879 | 1,822 | 1,828 | -21 | -1.1% | 9,400 |
| 2009/04/09 | 1,805 | 1,849 | 1,805 | 1,849 | +31 | +1.7% | 26,500 |
| 2009/04/08 | 1,832 | 1,845 | 1,818 | 1,818 | -27 | -1.5% | 14,500 |
| 2009/04/07 | 1,897 | 1,897 | 1,832 | 1,845 | -52 | -2.7% | 20,600 |
| 2009/04/06 | 1,913 | 1,940 | 1,872 | 1,897 | -14 | -0.7% | 14,700 |
| 2009/04/03 | 1,923 | 1,942 | 1,890 | 1,911 | -32 | -1.6% | 12,800 |
| 2009/04/02 | 1,908 | 1,943 | 1,900 | 1,943 | +38 | +2% | 19,400 |
| 2009/04/01 | 1,898 | 1,913 | 1,885 | 1,905 | +6 | +0.3% | 9,400 |
| 2009/03/31 | 1,892 | 1,919 | 1,873 | 1,899 | -52 | -2.7% | 27,700 |
| 2009/03/30 | 1,974 | 1,994 | 1,951 | 1,951 | -43 | -2.2% | 20,400 |
| 2009/03/27 | 1,950 | 1,999 | 1,950 | 1,994 | +45 | +2.3% | 33,800 |
| 2009/03/26 | 1,926 | 1,954 | 1,851 | 1,949 | -20 | -1% | 47,100 |
| 2009/03/25 | 1,980 | 1,987 | 1,944 | 1,969 | -29 | -1.5% | 83,500 |
| 2009/03/24 | 1,990 | 1,998 | 1,959 | 1,998 | +10 | +0.5% | 52,500 |
| 2009/03/23 | 1,980 | 1,988 | 1,949 | 1,988 | +20 | +1% | 51,700 |
| 2009/03/19 | 1,982 | 1,982 | 1,950 | 1,968 | +12 | +0.6% | 14,800 |
| 2009/03/18 | 1,936 | 1,998 | 1,930 | 1,956 | -14 | -0.7% | 31,100 |
| 2009/03/17 | 1,955 | 2,010 | 1,955 | 1,970 | +25 | +1.3% | 44,600 |
| 2009/03/16 | 1,893 | 1,948 | 1,893 | 1,945 | +49 | +2.6% | 34,400 |
| 2009/03/13 | 1,860 | 1,896 | 1,860 | 1,896 | +38 | +2% | 56,800 |
| 2009/03/12 | 1,877 | 1,877 | 1,851 | 1,858 | -12 | -0.6% | 14,700 |
| 2009/03/11 | 1,830 | 1,880 | 1,830 | 1,870 | +13 | +0.7% | 19,200 |
| 2009/03/10 | 1,851 | 1,858 | 1,848 | 1,857 | -17 | -0.9% | 6,500 |
| 2009/03/09 | 1,851 | 1,879 | 1,844 | 1,874 | +23 | +1.2% | 10,700 |
| 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 |
4001～
4050
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
