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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,145 | 1,145 | 1,131 | 1,140 | +6 | +0.5% | 10,400 |
| 2023/02/01 | 1,130 | 1,135 | 1,130 | 1,134 | +6 | +0.5% | 6,500 |
| 2023/01/31 | 1,127 | 1,128 | 1,123 | 1,128 | +2 | +0.2% | 5,500 |
| 2023/01/30 | 1,124 | 1,126 | 1,124 | 1,126 | +3 | +0.3% | 2,100 |
| 2023/01/27 | 1,125 | 1,126 | 1,122 | 1,123 | -4 | -0.4% | 3,900 |
| 2023/01/26 | 1,121 | 1,127 | 1,121 | 1,127 | +6 | +0.5% | 4,600 |
| 2023/01/25 | 1,121 | 1,122 | 1,120 | 1,121 | +1 | +0.1% | 3,800 |
| 2023/01/24 | 1,121 | 1,122 | 1,120 | 1,120 | -2 | -0.2% | 4,800 |
| 2023/01/23 | 1,122 | 1,125 | 1,122 | 1,122 | ±0 | ±0% | 2,500 |
| 2023/01/20 | 1,124 | 1,126 | 1,120 | 1,122 | -1 | -0.1% | 5,200 |
| 2023/01/19 | 1,120 | 1,124 | 1,120 | 1,123 | +4 | +0.4% | 1,300 |
| 2023/01/18 | 1,126 | 1,126 | 1,119 | 1,119 | -2 | -0.2% | 5,000 |
| 2023/01/17 | 1,121 | 1,125 | 1,121 | 1,121 | ±0 | ±0% | 2,000 |
| 2023/01/16 | 1,121 | 1,124 | 1,120 | 1,121 | +1 | +0.1% | 4,300 |
| 2023/01/13 | 1,122 | 1,122 | 1,119 | 1,120 | -1 | -0.1% | 2,900 |
| 2023/01/12 | 1,122 | 1,122 | 1,120 | 1,121 | ±0 | ±0% | 700 |
| 2023/01/11 | 1,125 | 1,125 | 1,119 | 1,121 | -4 | -0.4% | 4,700 |
| 2023/01/10 | 1,120 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 6,800 |
| 2023/01/06 | 1,122 | 1,125 | 1,116 | 1,119 | -6 | -0.5% | 3,900 |
| 2023/01/05 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 1,700 |
| 2023/01/04 | 1,121 | 1,124 | 1,121 | 1,124 | +3 | +0.3% | 1,700 |
| 2022/12/30 | 1,125 | 1,128 | 1,121 | 1,121 | -4 | -0.4% | 3,300 |
| 2022/12/29 | 1,120 | 1,125 | 1,118 | 1,125 | -5 | -0.4% | 3,900 |
| 2022/12/28 | 1,122 | 1,130 | 1,122 | 1,130 | +8 | +0.7% | 14,100 |
| 2022/12/27 | 1,119 | 1,122 | 1,116 | 1,122 | +6 | +0.5% | 9,900 |
| 2022/12/26 | 1,119 | 1,120 | 1,116 | 1,116 | -2 | -0.2% | 9,500 |
| 2022/12/23 | 1,119 | 1,122 | 1,117 | 1,118 | -1 | -0.1% | 7,000 |
| 2022/12/22 | 1,123 | 1,123 | 1,119 | 1,119 | ±0 | ±0% | 1,200 |
| 2022/12/21 | 1,119 | 1,122 | 1,119 | 1,119 | -1 | -0.1% | 2,000 |
| 2022/12/20 | 1,125 | 1,125 | 1,119 | 1,120 | -1 | -0.1% | 3,700 |
| 2022/12/19 | 1,120 | 1,122 | 1,120 | 1,121 | ±0 | ±0% | 3,900 |
| 2022/12/16 | 1,124 | 1,125 | 1,120 | 1,121 | -3 | -0.3% | 4,400 |
| 2022/12/15 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 700 |
| 2022/12/14 | 1,120 | 1,124 | 1,118 | 1,124 | ±0 | ±0% | 9,400 |
| 2022/12/13 | 1,127 | 1,127 | 1,121 | 1,124 | +2 | +0.2% | 3,900 |
| 2022/12/12 | 1,121 | 1,122 | 1,120 | 1,122 | +1 | +0.1% | 4,000 |
| 2022/12/09 | 1,122 | 1,122 | 1,119 | 1,121 | +1 | +0.1% | 3,000 |
| 2022/12/08 | 1,120 | 1,120 | 1,118 | 1,120 | ±0 | ±0% | 3,600 |
| 2022/12/07 | 1,120 | 1,121 | 1,119 | 1,120 | ±0 | ±0% | 2,500 |
| 2022/12/06 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 4,200 |
| 2022/12/05 | 1,127 | 1,127 | 1,120 | 1,125 | +1 | +0.1% | 3,400 |
| 2022/12/02 | 1,122 | 1,125 | 1,120 | 1,124 | -2 | -0.2% | 5,900 |
| 2022/12/01 | 1,128 | 1,128 | 1,122 | 1,126 | -2 | -0.2% | 4,600 |
| 2022/11/30 | 1,122 | 1,128 | 1,122 | 1,128 | +6 | +0.5% | 5,700 |
| 2022/11/29 | 1,123 | 1,126 | 1,121 | 1,122 | -5 | -0.4% | 8,600 |
| 2022/11/28 | 1,128 | 1,129 | 1,125 | 1,127 | ±0 | ±0% | 9,000 |
| 2022/11/25 | 1,124 | 1,127 | 1,123 | 1,127 | +3 | +0.3% | 8,800 |
| 2022/11/24 | 1,125 | 1,126 | 1,123 | 1,124 | -1 | -0.1% | 10,600 |
| 2022/11/22 | 1,125 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 6,100 |
| 2022/11/21 | 1,121 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 9,100 |
551～
600
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
