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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,220 | 1,225 | 1,213 | 1,217 | +3 | +0.2% | 10,200 |
| 2023/07/28 | 1,216 | 1,216 | 1,210 | 1,214 | -2 | -0.2% | 4,100 |
| 2023/07/27 | 1,205 | 1,216 | 1,203 | 1,216 | +11 | +0.9% | 8,300 |
| 2023/07/26 | 1,201 | 1,207 | 1,201 | 1,205 | +2 | +0.2% | 2,500 |
| 2023/07/25 | 1,208 | 1,216 | 1,202 | 1,203 | ±0 | ±0% | 8,400 |
| 2023/07/24 | 1,206 | 1,207 | 1,200 | 1,203 | ±0 | ±0% | 7,300 |
| 2023/07/21 | 1,198 | 1,207 | 1,198 | 1,203 | +1 | +0.1% | 6,800 |
| 2023/07/20 | 1,200 | 1,213 | 1,200 | 1,202 | +4 | +0.3% | 8,800 |
| 2023/07/19 | 1,190 | 1,206 | 1,190 | 1,198 | +10 | +0.8% | 10,900 |
| 2023/07/18 | 1,187 | 1,188 | 1,185 | 1,188 | +1 | +0.1% | 3,600 |
| 2023/07/14 | 1,186 | 1,190 | 1,184 | 1,187 | +1 | +0.1% | 3,200 |
| 2023/07/13 | 1,183 | 1,190 | 1,179 | 1,186 | +3 | +0.3% | 10,700 |
| 2023/07/12 | 1,178 | 1,183 | 1,177 | 1,183 | +5 | +0.4% | 4,600 |
| 2023/07/11 | 1,174 | 1,184 | 1,174 | 1,178 | -2 | -0.2% | 9,100 |
| 2023/07/10 | 1,172 | 1,183 | 1,172 | 1,180 | +8 | +0.7% | 3,800 |
| 2023/07/07 | 1,181 | 1,181 | 1,170 | 1,172 | -6 | -0.5% | 22,600 |
| 2023/07/06 | 1,180 | 1,183 | 1,178 | 1,178 | -2 | -0.2% | 7,900 |
| 2023/07/05 | 1,183 | 1,186 | 1,180 | 1,180 | -2 | -0.2% | 8,300 |
| 2023/07/04 | 1,192 | 1,192 | 1,178 | 1,182 | ±0 | ±0% | 16,400 |
| 2023/07/03 | 1,201 | 1,209 | 1,171 | 1,182 | -3 | -0.3% | 32,300 |
| 2023/06/30 | 1,171 | 1,222 | 1,163 | 1,185 | -43 | -3.5% | 103,100 |
| 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 |
501～
550
件表示中 / 3763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 | 158,800円 | +39.5% | - | 0.76% | 21.79倍 | 2.53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 | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78倍 | 0.79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 | 101,400円 | +1.0% | +6.7% | 0.69% | 38.66倍 | 2.51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 | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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 | 107,400円 | +48.6% | +166.3% | 0.00% | 25.66倍 | 9.30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 |
市場注目の銘柄
チャート関連のコラム
