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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,507 | 1,510 | 1,500 | 1,505 | -2 | -0.1% | 7,700 |
| 2025/06/27 | 1,507 | 1,516 | 1,507 | 1,507 | +1 | +0.1% | 2,500 |
| 2025/06/26 | 1,515 | 1,515 | 1,506 | 1,506 | -9 | -0.6% | 4,300 |
| 2025/06/25 | 1,514 | 1,516 | 1,511 | 1,515 | +3 | +0.2% | 1,800 |
| 2025/06/24 | 1,512 | 1,515 | 1,511 | 1,512 | +1 | +0.1% | 6,600 |
| 2025/06/23 | 1,509 | 1,512 | 1,505 | 1,511 | +7 | +0.5% | 6,400 |
| 2025/06/20 | 1,504 | 1,506 | 1,504 | 1,504 | ±0 | ±0% | 3,500 |
| 2025/06/19 | 1,501 | 1,504 | 1,501 | 1,504 | +3 | +0.2% | 1,700 |
| 2025/06/18 | 1,503 | 1,504 | 1,501 | 1,501 | ±0 | ±0% | 2,600 |
| 2025/06/17 | 1,500 | 1,502 | 1,499 | 1,501 | ±0 | ±0% | 1,400 |
| 2025/06/16 | 1,508 | 1,508 | 1,498 | 1,501 | -7 | -0.5% | 2,400 |
| 2025/06/13 | 1,508 | 1,508 | 1,493 | 1,508 | +2 | +0.1% | 11,500 |
| 2025/06/12 | 1,508 | 1,510 | 1,505 | 1,506 | -2 | -0.1% | 2,100 |
| 2025/06/11 | 1,504 | 1,508 | 1,504 | 1,508 | +4 | +0.3% | 1,000 |
| 2025/06/10 | 1,510 | 1,510 | 1,504 | 1,504 | -5 | -0.3% | 2,600 |
| 2025/06/09 | 1,507 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 7,000 |
| 2025/06/06 | 1,502 | 1,502 | 1,498 | 1,500 | ±0 | ±0% | 700 |
| 2025/06/05 | 1,496 | 1,503 | 1,493 | 1,500 | +5 | +0.3% | 4,100 |
| 2025/06/04 | 1,497 | 1,507 | 1,495 | 1,495 | -2 | -0.1% | 5,400 |
| 2025/06/03 | 1,499 | 1,504 | 1,497 | 1,497 | -1 | -0.1% | 3,100 |
| 2025/06/02 | 1,502 | 1,505 | 1,498 | 1,498 | -3 | -0.2% | 4,400 |
| 2025/05/30 | 1,510 | 1,510 | 1,497 | 1,501 | +2 | +0.1% | 3,400 |
| 2025/05/29 | 1,510 | 1,510 | 1,497 | 1,499 | -11 | -0.7% | 1,400 |
| 2025/05/28 | 1,507 | 1,510 | 1,495 | 1,510 | +5 | +0.3% | 5,300 |
| 2025/05/27 | 1,491 | 1,505 | 1,491 | 1,505 | +13 | +0.9% | 3,600 |
| 2025/05/26 | 1,494 | 1,510 | 1,492 | 1,492 | -2 | -0.1% | 4,800 |
| 2025/05/23 | 1,502 | 1,502 | 1,494 | 1,494 | -7 | -0.5% | 1,500 |
| 2025/05/22 | 1,500 | 1,501 | 1,500 | 1,501 | +2 | +0.1% | 1,200 |
| 2025/05/21 | 1,491 | 1,499 | 1,491 | 1,499 | +8 | +0.5% | 1,800 |
| 2025/05/20 | 1,502 | 1,502 | 1,490 | 1,491 | -11 | -0.7% | 12,400 |
| 2025/05/19 | 1,502 | 1,505 | 1,502 | 1,502 | ±0 | ±0% | 4,600 |
| 2025/05/16 | 1,505 | 1,510 | 1,502 | 1,502 | -7 | -0.5% | 3,500 |
| 2025/05/15 | 1,507 | 1,510 | 1,507 | 1,509 | +1 | +0.1% | 4,700 |
| 2025/05/14 | 1,510 | 1,515 | 1,508 | 1,508 | -2 | -0.1% | 3,900 |
| 2025/05/13 | 1,518 | 1,518 | 1,509 | 1,510 | -8 | -0.5% | 6,000 |
| 2025/05/12 | 1,510 | 1,518 | 1,509 | 1,518 | ±0 | ±0% | 6,300 |
| 2025/05/09 | 1,518 | 1,518 | 1,510 | 1,518 | ±0 | ±0% | 3,600 |
| 2025/05/08 | 1,512 | 1,518 | 1,508 | 1,518 | +7 | +0.5% | 5,600 |
| 2025/05/07 | 1,511 | 1,519 | 1,511 | 1,511 | ±0 | ±0% | 2,100 |
| 2025/05/02 | 1,518 | 1,519 | 1,510 | 1,511 | -1 | -0.1% | 3,600 |
| 2025/05/01 | 1,521 | 1,521 | 1,511 | 1,512 | -9 | -0.6% | 2,800 |
| 2025/04/30 | 1,520 | 1,532 | 1,513 | 1,521 | -11 | -0.7% | 7,800 |
| 2025/04/28 | 1,532 | 1,532 | 1,520 | 1,532 | +2 | +0.1% | 4,800 |
| 2025/04/25 | 1,530 | 1,531 | 1,512 | 1,530 | ±0 | ±0% | 2,900 |
| 2025/04/24 | 1,525 | 1,533 | 1,517 | 1,530 | +5 | +0.3% | 4,200 |
| 2025/04/23 | 1,519 | 1,525 | 1,510 | 1,525 | +11 | +0.7% | 5,300 |
| 2025/04/22 | 1,515 | 1,520 | 1,512 | 1,514 | -1 | -0.1% | 4,200 |
| 2025/04/21 | 1,512 | 1,518 | 1,511 | 1,515 | +4 | +0.3% | 2,500 |
| 2025/04/18 | 1,510 | 1,517 | 1,510 | 1,511 | +1 | +0.1% | 2,000 |
| 2025/04/17 | 1,512 | 1,525 | 1,510 | 1,510 | -1 | -0.1% | 3,200 |
1～
50
件表示中 / 3731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 | 150,500円 | +39.5% | - | 0.80% | 20.64倍 | 2.40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 |
| ＡＮＡＰ | 115,200円 | - | - | 0.00% | 72.27倍 | 26.77倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| グルメ杵屋 | 95,900円 | +1.0% | +6.7% | 0.73% | 36.56倍 | 2.37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 |
| 幸楽苑 | 103,100円 | +48.6% | +166.3% | 0.00% | 24.63倍 | 8.93倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| Ｈａｍｅｅ | 123,800円 | +11.5% | +19.0% | 1.82% | 10.18倍 | 1.88倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
