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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,214 | 1,232 | 1,207 | 1,228 | +21 | +1.7% | 68,500 |
| 2023/06/28 | 1,195 | 1,207 | 1,193 | 1,207 | +15 | +1.3% | 25,200 |
| 2023/06/27 | 1,191 | 1,196 | 1,186 | 1,192 | +2 | +0.2% | 9,900 |
| 2023/06/26 | 1,184 | 1,191 | 1,181 | 1,190 | +6 | +0.5% | 7,500 |
| 2023/06/23 | 1,190 | 1,190 | 1,184 | 1,184 | -6 | -0.5% | 5,900 |
| 2023/06/22 | 1,184 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 7,300 |
| 2023/06/21 | 1,184 | 1,184 | 1,178 | 1,184 | +1 | +0.1% | 4,800 |
| 2023/06/20 | 1,179 | 1,184 | 1,175 | 1,183 | +2 | +0.2% | 3,100 |
| 2023/06/19 | 1,178 | 1,192 | 1,178 | 1,181 | ±0 | ±0% | 8,000 |
| 2023/06/16 | 1,173 | 1,183 | 1,173 | 1,181 | +8 | +0.7% | 11,300 |
| 2023/06/15 | 1,168 | 1,176 | 1,165 | 1,173 | +5 | +0.4% | 5,300 |
| 2023/06/14 | 1,174 | 1,174 | 1,168 | 1,168 | -5 | -0.4% | 4,500 |
| 2023/06/13 | 1,179 | 1,179 | 1,168 | 1,173 | +1 | +0.1% | 4,600 |
| 2023/06/12 | 1,168 | 1,174 | 1,163 | 1,172 | +4 | +0.3% | 4,900 |
| 2023/06/09 | 1,165 | 1,172 | 1,164 | 1,168 | +5 | +0.4% | 2,100 |
| 2023/06/08 | 1,177 | 1,177 | 1,163 | 1,163 | -8 | -0.7% | 6,300 |
| 2023/06/07 | 1,170 | 1,179 | 1,170 | 1,171 | +3 | +0.3% | 5,500 |
| 2023/06/06 | 1,174 | 1,174 | 1,160 | 1,168 | -6 | -0.5% | 10,100 |
| 2023/06/05 | 1,165 | 1,174 | 1,160 | 1,174 | +10 | +0.9% | 5,900 |
| 2023/06/02 | 1,169 | 1,169 | 1,161 | 1,164 | +1 | +0.1% | 4,500 |
| 2023/06/01 | 1,170 | 1,170 | 1,163 | 1,163 | -2 | -0.2% | 2,100 |
| 2023/05/31 | 1,162 | 1,169 | 1,162 | 1,165 | -1 | -0.1% | 4,600 |
| 2023/05/30 | 1,174 | 1,174 | 1,162 | 1,166 | -8 | -0.7% | 11,100 |
| 2023/05/29 | 1,174 | 1,175 | 1,170 | 1,174 | +5 | +0.4% | 13,900 |
| 2023/05/26 | 1,166 | 1,172 | 1,161 | 1,169 | +3 | +0.3% | 12,100 |
| 2023/05/25 | 1,165 | 1,171 | 1,165 | 1,166 | -2 | -0.2% | 10,600 |
| 2023/05/24 | 1,171 | 1,176 | 1,168 | 1,168 | -6 | -0.5% | 15,200 |
| 2023/05/23 | 1,178 | 1,183 | 1,171 | 1,174 | -5 | -0.4% | 12,900 |
| 2023/05/22 | 1,170 | 1,179 | 1,168 | 1,179 | +13 | +1.1% | 10,200 |
| 2023/05/19 | 1,171 | 1,177 | 1,166 | 1,166 | -4 | -0.3% | 11,600 |
| 2023/05/18 | 1,176 | 1,178 | 1,170 | 1,170 | +2 | +0.2% | 22,800 |
| 2023/05/17 | 1,172 | 1,177 | 1,168 | 1,168 | -8 | -0.7% | 20,800 |
| 2023/05/16 | 1,184 | 1,186 | 1,173 | 1,176 | -14 | -1.2% | 19,900 |
| 2023/05/15 | 1,185 | 1,190 | 1,176 | 1,190 | +5 | +0.4% | 33,500 |
| 2023/05/12 | 1,171 | 1,195 | 1,168 | 1,185 | -46 | -3.7% | 51,300 |
| 2023/05/11 | 1,220 | 1,235 | 1,211 | 1,231 | +7 | +0.6% | 50,900 |
| 2023/05/10 | 1,234 | 1,234 | 1,224 | 1,224 | -4 | -0.3% | 27,800 |
| 2023/05/09 | 1,221 | 1,231 | 1,221 | 1,228 | +7 | +0.6% | 18,800 |
| 2023/05/08 | 1,215 | 1,226 | 1,214 | 1,221 | +9 | +0.7% | 28,200 |
| 2023/05/02 | 1,209 | 1,215 | 1,206 | 1,212 | +3 | +0.2% | 17,100 |
| 2023/05/01 | 1,210 | 1,210 | 1,203 | 1,209 | +12 | +1% | 13,700 |
| 2023/04/28 | 1,199 | 1,205 | 1,197 | 1,197 | +1 | +0.1% | 19,800 |
| 2023/04/27 | 1,194 | 1,198 | 1,191 | 1,196 | +2 | +0.2% | 15,400 |
| 2023/04/26 | 1,192 | 1,194 | 1,190 | 1,194 | +1 | +0.1% | 14,400 |
| 2023/04/25 | 1,190 | 1,193 | 1,188 | 1,193 | +3 | +0.3% | 8,100 |
| 2023/04/24 | 1,190 | 1,191 | 1,178 | 1,190 | +1 | +0.1% | 17,300 |
| 2023/04/21 | 1,185 | 1,189 | 1,184 | 1,189 | +4 | +0.3% | 9,800 |
| 2023/04/20 | 1,184 | 1,185 | 1,182 | 1,185 | +2 | +0.2% | 7,800 |
| 2023/04/19 | 1,181 | 1,183 | 1,179 | 1,183 | +7 | +0.6% | 3,800 |
| 2023/04/18 | 1,178 | 1,181 | 1,174 | 1,176 | +1 | +0.1% | 12,900 |
451～
500
件表示中 / 3692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 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41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 |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55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 |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 103,700円 | +108.5% | - | 0.00% | 24.77倍 | 8.98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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
