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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,145 | 1,150 | 1,145 | 1,149 | +3 | +0.3% | 1,900 |
| 2022/09/02 | 1,148 | 1,148 | 1,144 | 1,146 | +1 | +0.1% | 1,300 |
| 2022/09/01 | 1,149 | 1,149 | 1,145 | 1,145 | +1 | +0.1% | 1,000 |
| 2022/08/31 | 1,144 | 1,144 | 1,144 | 1,144 | ±0 | ±0% | 900 |
| 2022/08/30 | 1,148 | 1,150 | 1,144 | 1,144 | ±0 | ±0% | 4,600 |
| 2022/08/29 | 1,146 | 1,146 | 1,144 | 1,144 | -1 | -0.1% | 1,500 |
| 2022/08/26 | 1,144 | 1,145 | 1,143 | 1,145 | +1 | +0.1% | 4,900 |
| 2022/08/25 | 1,143 | 1,144 | 1,143 | 1,144 | +1 | +0.1% | 2,400 |
| 2022/08/24 | 1,144 | 1,145 | 1,142 | 1,143 | -4 | -0.3% | 2,600 |
| 2022/08/23 | 1,148 | 1,148 | 1,146 | 1,147 | +4 | +0.3% | 1,800 |
| 2022/08/22 | 1,142 | 1,146 | 1,141 | 1,143 | +2 | +0.2% | 2,900 |
| 2022/08/19 | 1,139 | 1,141 | 1,136 | 1,141 | +1 | +0.1% | 2,300 |
| 2022/08/18 | 1,137 | 1,140 | 1,135 | 1,140 | +1 | +0.1% | 5,500 |
| 2022/08/17 | 1,138 | 1,141 | 1,138 | 1,139 | +1 | +0.1% | 1,500 |
| 2022/08/16 | 1,131 | 1,138 | 1,131 | 1,138 | +5 | +0.4% | 1,800 |
| 2022/08/15 | 1,139 | 1,145 | 1,133 | 1,133 | -3 | -0.3% | 4,200 |
| 2022/08/12 | 1,140 | 1,140 | 1,132 | 1,136 | +1 | +0.1% | 2,800 |
| 2022/08/10 | 1,142 | 1,142 | 1,135 | 1,135 | -9 | -0.8% | 2,800 |
| 2022/08/09 | 1,143 | 1,147 | 1,140 | 1,144 | -6 | -0.5% | 4,800 |
| 2022/08/08 | 1,157 | 1,157 | 1,141 | 1,150 | -1 | -0.1% | 6,600 |
| 2022/08/05 | 1,141 | 1,158 | 1,141 | 1,151 | +1 | +0.1% | 14,200 |
| 2022/08/04 | 1,141 | 1,150 | 1,140 | 1,150 | +9 | +0.8% | 5,600 |
| 2022/08/03 | 1,136 | 1,141 | 1,134 | 1,141 | -3 | -0.3% | 3,400 |
| 2022/08/02 | 1,137 | 1,144 | 1,135 | 1,144 | +8 | +0.7% | 5,200 |
| 2022/08/01 | 1,134 | 1,137 | 1,132 | 1,136 | +4 | +0.4% | 2,900 |
| 2022/07/29 | 1,135 | 1,135 | 1,130 | 1,132 | ±0 | ±0% | 1,900 |
| 2022/07/28 | 1,132 | 1,136 | 1,130 | 1,132 | +3 | +0.3% | 3,600 |
| 2022/07/27 | 1,125 | 1,129 | 1,122 | 1,129 | +1 | +0.1% | 1,600 |
| 2022/07/26 | 1,128 | 1,129 | 1,123 | 1,128 | +5 | +0.4% | 3,100 |
| 2022/07/25 | 1,117 | 1,123 | 1,117 | 1,123 | +7 | +0.6% | 3,100 |
| 2022/07/22 | 1,120 | 1,120 | 1,115 | 1,116 | -2 | -0.2% | 2,300 |
| 2022/07/21 | 1,114 | 1,118 | 1,112 | 1,118 | +7 | +0.6% | 2,200 |
| 2022/07/20 | 1,119 | 1,119 | 1,111 | 1,111 | -8 | -0.7% | 2,800 |
| 2022/07/19 | 1,114 | 1,119 | 1,110 | 1,119 | +8 | +0.7% | 5,200 |
| 2022/07/15 | 1,114 | 1,114 | 1,110 | 1,111 | -4 | -0.4% | 1,300 |
| 2022/07/14 | 1,116 | 1,116 | 1,112 | 1,115 | -1 | -0.1% | 1,500 |
| 2022/07/13 | 1,109 | 1,116 | 1,109 | 1,116 | +9 | +0.8% | 5,100 |
| 2022/07/12 | 1,111 | 1,111 | 1,104 | 1,107 | -1 | -0.1% | 2,900 |
| 2022/07/11 | 1,106 | 1,108 | 1,105 | 1,108 | +2 | +0.2% | 3,100 |
| 2022/07/08 | 1,106 | 1,106 | 1,106 | 1,106 | -3 | -0.3% | 300 |
| 2022/07/07 | 1,106 | 1,109 | 1,106 | 1,109 | +3 | +0.3% | 1,900 |
| 2022/07/06 | 1,107 | 1,109 | 1,106 | 1,106 | -1 | -0.1% | 2,300 |
| 2022/07/05 | 1,104 | 1,109 | 1,103 | 1,107 | +2 | +0.2% | 7,100 |
| 2022/07/04 | 1,106 | 1,107 | 1,104 | 1,105 | -1 | -0.1% | 4,800 |
| 2022/07/01 | 1,114 | 1,114 | 1,103 | 1,106 | -6 | -0.5% | 11,800 |
| 2022/06/30 | 1,114 | 1,116 | 1,112 | 1,112 | -1 | -0.1% | 4,700 |
| 2022/06/29 | 1,110 | 1,115 | 1,101 | 1,113 | -44 | -3.8% | 30,100 |
| 2022/06/28 | 1,114 | 1,157 | 1,114 | 1,157 | +45 | +4% | 35,900 |
| 2022/06/27 | 1,106 | 1,115 | 1,106 | 1,112 | +6 | +0.5% | 8,400 |
| 2022/06/24 | 1,105 | 1,107 | 1,105 | 1,106 | +1 | +0.1% | 4,400 |
651～
700
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
