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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,149 | 1,149 | 1,135 | 1,149 | +14 | +1.2% | 9,600 |
| 2022/03/25 | 1,134 | 1,143 | 1,130 | 1,135 | +4 | +0.4% | 4,400 |
| 2022/03/24 | 1,130 | 1,131 | 1,128 | 1,131 | +3 | +0.3% | 3,200 |
| 2022/03/23 | 1,130 | 1,133 | 1,116 | 1,128 | -6 | -0.5% | 9,500 |
| 2022/03/22 | 1,137 | 1,137 | 1,120 | 1,134 | +21 | +1.9% | 10,200 |
| 2022/03/18 | 1,136 | 1,145 | 1,110 | 1,113 | -4 | -0.4% | 9,400 |
| 2022/03/17 | 1,119 | 1,140 | 1,106 | 1,117 | +2 | +0.2% | 10,200 |
| 2022/03/16 | 1,147 | 1,147 | 1,109 | 1,115 | -4 | -0.4% | 18,300 |
| 2022/03/15 | 1,100 | 1,121 | 1,087 | 1,119 | +19 | +1.7% | 10,400 |
| 2022/03/14 | 1,100 | 1,100 | 1,079 | 1,100 | +8 | +0.7% | 6,900 |
| 2022/03/11 | 1,110 | 1,110 | 1,055 | 1,092 | -16 | -1.4% | 10,100 |
| 2022/03/10 | 1,110 | 1,116 | 1,108 | 1,108 | +1 | +0.1% | 9,200 |
| 2022/03/09 | 1,109 | 1,111 | 1,105 | 1,107 | -4 | -0.4% | 2,500 |
| 2022/03/08 | 1,117 | 1,127 | 1,110 | 1,111 | -9 | -0.8% | 8,300 |
| 2022/03/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 5,000 |
| 2022/03/04 | 1,135 | 1,140 | 1,128 | 1,130 | -1 | -0.1% | 3,500 |
| 2022/03/03 | 1,137 | 1,142 | 1,131 | 1,131 | -3 | -0.3% | 6,900 |
| 2022/03/02 | 1,132 | 1,134 | 1,126 | 1,134 | +2 | +0.2% | 5,400 |
| 2022/03/01 | 1,122 | 1,132 | 1,122 | 1,132 | +11 | +1% | 7,000 |
| 2022/02/28 | 1,123 | 1,125 | 1,118 | 1,121 | +2 | +0.2% | 5,600 |
| 2022/02/25 | 1,121 | 1,121 | 1,112 | 1,119 | -2 | -0.2% | 2,400 |
| 2022/02/24 | 1,124 | 1,124 | 1,112 | 1,121 | -1 | -0.1% | 7,200 |
| 2022/02/22 | 1,127 | 1,127 | 1,121 | 1,122 | -5 | -0.4% | 2,300 |
| 2022/02/21 | 1,126 | 1,127 | 1,124 | 1,127 | +2 | +0.2% | 8,500 |
| 2022/02/18 | 1,122 | 1,125 | 1,122 | 1,125 | ±0 | ±0% | 900 |
| 2022/02/17 | 1,119 | 1,126 | 1,119 | 1,125 | +5 | +0.4% | 2,100 |
| 2022/02/16 | 1,120 | 1,124 | 1,116 | 1,120 | ±0 | ±0% | 2,400 |
| 2022/02/15 | 1,123 | 1,124 | 1,114 | 1,120 | ±0 | ±0% | 5,300 |
| 2022/02/14 | 1,125 | 1,125 | 1,120 | 1,120 | -1 | -0.1% | 5,800 |
| 2022/02/10 | 1,120 | 1,124 | 1,120 | 1,121 | +3 | +0.3% | 2,800 |
| 2022/02/09 | 1,123 | 1,123 | 1,118 | 1,118 | -4 | -0.4% | 2,500 |
| 2022/02/08 | 1,116 | 1,122 | 1,116 | 1,122 | -2 | -0.2% | 2,000 |
| 2022/02/07 | 1,124 | 1,124 | 1,116 | 1,124 | +5 | +0.4% | 2,200 |
| 2022/02/04 | 1,123 | 1,123 | 1,111 | 1,119 | -4 | -0.4% | 3,700 |
| 2022/02/03 | 1,123 | 1,123 | 1,118 | 1,123 | ±0 | ±0% | 2,100 |
| 2022/02/02 | 1,110 | 1,124 | 1,110 | 1,123 | +9 | +0.8% | 5,600 |
| 2022/02/01 | 1,122 | 1,126 | 1,114 | 1,114 | -8 | -0.7% | 3,400 |
| 2022/01/31 | 1,105 | 1,124 | 1,105 | 1,122 | +22 | +2% | 6,800 |
| 2022/01/28 | 1,093 | 1,104 | 1,089 | 1,100 | ±0 | ±0% | 6,000 |
| 2022/01/27 | 1,102 | 1,104 | 1,090 | 1,100 | -2 | -0.2% | 8,100 |
| 2022/01/26 | 1,102 | 1,102 | 1,096 | 1,102 | ±0 | ±0% | 5,200 |
| 2022/01/25 | 1,102 | 1,106 | 1,096 | 1,102 | -5 | -0.5% | 1,800 |
| 2022/01/24 | 1,096 | 1,108 | 1,096 | 1,107 | -3 | -0.3% | 2,800 |
| 2022/01/21 | 1,096 | 1,112 | 1,096 | 1,110 | +7 | +0.6% | 4,900 |
| 2022/01/20 | 1,099 | 1,104 | 1,097 | 1,103 | +3 | +0.3% | 4,100 |
| 2022/01/19 | 1,110 | 1,112 | 1,097 | 1,100 | -5 | -0.5% | 7,700 |
| 2022/01/18 | 1,106 | 1,125 | 1,100 | 1,105 | ±0 | ±0% | 6,700 |
| 2022/01/17 | 1,113 | 1,126 | 1,105 | 1,105 | -4 | -0.4% | 4,300 |
| 2022/01/14 | 1,105 | 1,120 | 1,102 | 1,109 | -1 | -0.1% | 8,400 |
| 2022/01/13 | 1,108 | 1,117 | 1,108 | 1,110 | -7 | -0.6% | 3,700 |
801～
850
件表示中 / 3733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 | 150,700円 | +39.5% | - | 0.80% | 20.67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 |
| ハードオフ | 169,100円 | +7.4% | +7.6% | 4.61% | 9.59倍 | 1.29倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＮＥＷ ＡＲＴ | 135,200円 | +8.5% | +6.1% | 5.92% | 10.27倍 | 2.12倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| グルメ杵屋 | 94,800円 | +1.0% | +6.7% | 0.74% | 36.14倍 | 2.35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 | 102,600円 | +48.6% | +166.3% | 0.00% | 24.51倍 | 8.89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
