銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,522 | 1,522 | 1,516 | 1,517 | +2 | +0.1% | 5,500 |
| 2025/11/25 | 1,513 | 1,524 | 1,513 | 1,515 | +2 | +0.1% | 6,100 |
| 2025/11/21 | 1,508 | 1,516 | 1,508 | 1,513 | -2 | -0.1% | 4,300 |
| 2025/11/20 | 1,510 | 1,516 | 1,506 | 1,515 | +5 | +0.3% | 4,900 |
| 2025/11/19 | 1,515 | 1,515 | 1,506 | 1,510 | +3 | +0.2% | 6,100 |
| 2025/11/18 | 1,519 | 1,519 | 1,507 | 1,507 | -4 | -0.3% | 9,300 |
| 2025/11/17 | 1,520 | 1,524 | 1,510 | 1,511 | -9 | -0.6% | 7,500 |
| 2025/11/14 | 1,520 | 1,526 | 1,520 | 1,520 | ±0 | ±0% | 1,600 |
| 2025/11/13 | 1,527 | 1,530 | 1,520 | 1,520 | -7 | -0.5% | 4,200 |
| 2025/11/12 | 1,529 | 1,531 | 1,523 | 1,527 | -1 | -0.1% | 4,500 |
| 2025/11/11 | 1,525 | 1,528 | 1,523 | 1,528 | -1 | -0.1% | 4,000 |
| 2025/11/10 | 1,515 | 1,529 | 1,507 | 1,529 | +12 | +0.8% | 11,600 |
| 2025/11/07 | 1,512 | 1,517 | 1,506 | 1,517 | +11 | +0.7% | 2,500 |
| 2025/11/06 | 1,511 | 1,515 | 1,506 | 1,506 | -5 | -0.3% | 11,000 |
| 2025/11/05 | 1,525 | 1,525 | 1,511 | 1,511 | -7 | -0.5% | 5,900 |
| 2025/11/04 | 1,525 | 1,528 | 1,517 | 1,518 | -7 | -0.5% | 5,500 |
| 2025/10/31 | 1,536 | 1,536 | 1,524 | 1,525 | +12 | +0.8% | 3,600 |
| 2025/10/30 | 1,516 | 1,538 | 1,513 | 1,513 | -1 | -0.1% | 9,900 |
| 2025/10/29 | 1,531 | 1,534 | 1,514 | 1,514 | -13 | -0.9% | 10,400 |
| 2025/10/28 | 1,540 | 1,540 | 1,527 | 1,527 | +1 | +0.1% | 6,200 |
| 2025/10/27 | 1,520 | 1,530 | 1,520 | 1,526 | +6 | +0.4% | 10,600 |
| 2025/10/24 | 1,530 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 8,300 |
| 2025/10/23 | 1,528 | 1,530 | 1,521 | 1,522 | -6 | -0.4% | 5,500 |
| 2025/10/22 | 1,533 | 1,540 | 1,528 | 1,528 | -3 | -0.2% | 7,200 |
| 2025/10/21 | 1,533 | 1,545 | 1,531 | 1,531 | ±0 | ±0% | 8,000 |
| 2025/10/20 | 1,534 | 1,539 | 1,531 | 1,531 | -2 | -0.1% | 5,100 |
| 2025/10/17 | 1,534 | 1,534 | 1,528 | 1,533 | -1 | -0.1% | 4,200 |
| 2025/10/16 | 1,528 | 1,539 | 1,521 | 1,534 | +10 | +0.7% | 14,100 |
| 2025/10/15 | 1,539 | 1,546 | 1,524 | 1,524 | -2 | -0.1% | 8,600 |
| 2025/10/14 | 1,542 | 1,542 | 1,518 | 1,526 | -34 | -2.2% | 32,300 |
| 2025/10/10 | 1,560 | 1,567 | 1,554 | 1,560 | -13 | -0.8% | 14,600 |
| 2025/10/09 | 1,585 | 1,586 | 1,573 | 1,573 | -10 | -0.6% | 5,500 |
| 2025/10/08 | 1,565 | 1,584 | 1,565 | 1,583 | +18 | +1.2% | 7,700 |
| 2025/10/07 | 1,570 | 1,574 | 1,562 | 1,565 | -9 | -0.6% | 7,900 |
| 2025/10/06 | 1,574 | 1,577 | 1,562 | 1,574 | +2 | +0.1% | 7,100 |
| 2025/10/03 | 1,566 | 1,588 | 1,566 | 1,572 | +4 | +0.3% | 12,300 |
| 2025/10/02 | 1,569 | 1,596 | 1,568 | 1,568 | -3 | -0.2% | 9,600 |
| 2025/10/01 | 1,584 | 1,589 | 1,570 | 1,571 | -20 | -1.3% | 9,800 |
| 2025/09/30 | 1,586 | 1,598 | 1,586 | 1,591 | -3 | -0.2% | 7,300 |
| 2025/09/29 | 1,594 | 1,594 | 1,580 | 1,594 | +4 | +0.3% | 13,900 |
| 2025/09/26 | 1,581 | 1,595 | 1,580 | 1,590 | +1 | +0.1% | 13,100 |
| 2025/09/25 | 1,589 | 1,595 | 1,585 | 1,589 | ±0 | ±0% | 8,600 |
| 2025/09/24 | 1,577 | 1,590 | 1,576 | 1,589 | +8 | +0.5% | 15,500 |
| 2025/09/22 | 1,579 | 1,581 | 1,570 | 1,581 | +5 | +0.3% | 16,000 |
| 2025/09/19 | 1,580 | 1,580 | 1,568 | 1,576 | -2 | -0.1% | 7,400 |
| 2025/09/18 | 1,570 | 1,581 | 1,570 | 1,578 | +8 | +0.5% | 9,100 |
| 2025/09/17 | 1,563 | 1,570 | 1,555 | 1,570 | +7 | +0.4% | 5,800 |
| 2025/09/16 | 1,565 | 1,567 | 1,553 | 1,563 | -2 | -0.1% | 13,700 |
| 2025/09/12 | 1,572 | 1,572 | 1,562 | 1,565 | -7 | -0.4% | 7,200 |
| 2025/09/11 | 1,573 | 1,573 | 1,565 | 1,572 | -1 | -0.1% | 6,600 |
1～
50
件表示中 / 3831件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」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 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 151,700円 | +39.5% | - | 0.79% | 20.82倍 | 2.30倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| サックスバーＨ | 75,600円 | -3.1% | -28.0% | 4.63% | 11.92倍 | 0.74倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 97,300円 | +1.0% | +6.7% | 0.72% | 37.09倍 | 2.44倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| 串カツ田中 | 215,300円 | +19.2% | +35.9% | 0.70% | 31.92倍 | 6.69倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| うかい | 343,500円 | -0.5% | -30.6% | 0.44% | 602.63倍 | 4.30倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
市場注目の銘柄
チャート関連のコラム
