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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 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 |
| 2008/12/18 | 1,857 | 1,865 | 1,828 | 1,828 | -27 | -1.5% | 18,600 |
| 2008/12/17 | 1,846 | 1,855 | 1,820 | 1,855 | +12 | +0.7% | 16,900 |
| 2008/12/16 | 1,873 | 1,873 | 1,828 | 1,843 | -10 | -0.5% | 23,700 |
| 2008/12/15 | 1,838 | 1,874 | 1,826 | 1,853 | +18 | +1% | 43,300 |
| 2008/12/12 | 1,839 | 1,849 | 1,790 | 1,835 | -3 | -0.2% | 45,200 |
| 2008/12/11 | 1,821 | 1,838 | 1,807 | 1,838 | +26 | +1.4% | 17,500 |
| 2008/12/10 | 1,834 | 1,838 | 1,800 | 1,812 | -28 | -1.5% | 14,300 |
| 2008/12/09 | 1,841 | 1,850 | 1,802 | 1,840 | -2 | -0.1% | 8,800 |
| 2008/12/08 | 1,835 | 1,849 | 1,820 | 1,842 | +22 | +1.2% | 25,500 |
| 2008/12/05 | 1,800 | 1,845 | 1,790 | 1,820 | +12 | +0.7% | 30,900 |
| 2008/12/04 | 1,813 | 1,845 | 1,796 | 1,808 | -5 | -0.3% | 23,600 |
| 2008/12/03 | 1,787 | 1,848 | 1,782 | 1,813 | +37 | +2.1% | 26,400 |
| 2008/12/02 | 1,750 | 1,794 | 1,721 | 1,776 | -40 | -2.2% | 21,800 |
| 2008/12/01 | 1,855 | 1,855 | 1,801 | 1,816 | -9 | -0.5% | 11,800 |
| 2008/11/28 | 1,818 | 1,853 | 1,800 | 1,825 | +17 | +0.9% | 26,400 |
| 2008/11/27 | 1,806 | 1,827 | 1,778 | 1,808 | -25 | -1.4% | 22,400 |
| 2008/11/26 | 1,815 | 1,860 | 1,815 | 1,833 | -57 | -3% | 24,500 |
4051～
4100
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
