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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 1,533 | 1,544 | 1,524 | 1,525 | -7 | -0.5% | 10,100 |
| 2025/03/28 | 1,533 | 1,540 | 1,531 | 1,532 | +2 | +0.1% | 5,500 |
| 2025/03/27 | 1,540 | 1,540 | 1,530 | 1,530 | -9 | -0.6% | 5,100 |
| 2025/03/26 | 1,520 | 1,543 | 1,520 | 1,539 | +21 | +1.4% | 3,700 |
| 2025/03/25 | 1,523 | 1,530 | 1,515 | 1,518 | -9 | -0.6% | 3,800 |
| 2025/03/24 | 1,527 | 1,527 | 1,511 | 1,527 | +17 | +1.1% | 6,500 |
| 2025/03/21 | 1,513 | 1,525 | 1,510 | 1,510 | -4 | -0.3% | 4,600 |
| 2025/03/19 | 1,513 | 1,530 | 1,513 | 1,514 | -6 | -0.4% | 8,700 |
| 2025/03/18 | 1,516 | 1,520 | 1,516 | 1,520 | +4 | +0.3% | 3,000 |
| 2025/03/17 | 1,519 | 1,519 | 1,507 | 1,516 | -2 | -0.1% | 3,800 |
| 2025/03/14 | 1,505 | 1,520 | 1,505 | 1,518 | +13 | +0.9% | 3,500 |
| 2025/03/13 | 1,503 | 1,505 | 1,502 | 1,505 | +5 | +0.3% | 1,800 |
| 2025/03/12 | 1,501 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 3,700 |
| 2025/03/11 | 1,500 | 1,503 | 1,493 | 1,501 | -1 | -0.1% | 10,300 |
| 2025/03/10 | 1,500 | 1,513 | 1,500 | 1,502 | +2 | +0.1% | 2,300 |
| 2025/03/07 | 1,500 | 1,520 | 1,496 | 1,500 | -2 | -0.1% | 4,200 |
| 2025/03/06 | 1,494 | 1,510 | 1,494 | 1,502 | +4 | +0.3% | 7,300 |
| 2025/03/05 | 1,485 | 1,498 | 1,480 | 1,498 | +7 | +0.5% | 4,800 |
| 2025/03/04 | 1,498 | 1,499 | 1,484 | 1,491 | -10 | -0.7% | 8,600 |
| 2025/03/03 | 1,510 | 1,518 | 1,500 | 1,501 | -8 | -0.5% | 8,600 |
| 2025/02/28 | 1,505 | 1,509 | 1,500 | 1,509 | +4 | +0.3% | 11,100 |
| 2025/02/27 | 1,503 | 1,527 | 1,503 | 1,505 | -48 | -3.1% | 11,700 |
| 2025/02/26 | 1,552 | 1,565 | 1,550 | 1,553 | -15 | -1% | 18,800 |
| 2025/02/25 | 1,577 | 1,578 | 1,560 | 1,568 | -12 | -0.8% | 19,500 |
| 2025/02/21 | 1,575 | 1,580 | 1,571 | 1,580 | +7 | +0.4% | 10,500 |
| 2025/02/20 | 1,573 | 1,578 | 1,570 | 1,573 | ±0 | ±0% | 6,200 |
| 2025/02/19 | 1,570 | 1,579 | 1,570 | 1,573 | +6 | +0.4% | 7,100 |
| 2025/02/18 | 1,554 | 1,567 | 1,552 | 1,567 | +13 | +0.8% | 7,600 |
| 2025/02/17 | 1,557 | 1,560 | 1,551 | 1,554 | +5 | +0.3% | 7,200 |
| 2025/02/14 | 1,544 | 1,558 | 1,543 | 1,549 | -1 | -0.1% | 6,400 |
| 2025/02/13 | 1,550 | 1,558 | 1,548 | 1,550 | +2 | +0.1% | 9,100 |
| 2025/02/12 | 1,547 | 1,550 | 1,538 | 1,548 | +13 | +0.8% | 8,700 |
| 2025/02/10 | 1,530 | 1,543 | 1,529 | 1,535 | +6 | +0.4% | 9,700 |
| 2025/02/07 | 1,527 | 1,530 | 1,524 | 1,529 | +7 | +0.5% | 4,900 |
| 2025/02/06 | 1,512 | 1,524 | 1,510 | 1,522 | -2 | -0.1% | 4,000 |
| 2025/02/05 | 1,519 | 1,524 | 1,510 | 1,524 | +17 | +1.1% | 4,200 |
| 2025/02/04 | 1,525 | 1,529 | 1,500 | 1,507 | -3 | -0.2% | 5,200 |
| 2025/02/03 | 1,529 | 1,529 | 1,510 | 1,510 | -16 | -1% | 9,500 |
| 2025/01/31 | 1,531 | 1,531 | 1,526 | 1,526 | -5 | -0.3% | 4,800 |
| 2025/01/30 | 1,531 | 1,531 | 1,528 | 1,531 | ±0 | ±0% | 8,000 |
| 2025/01/29 | 1,528 | 1,532 | 1,525 | 1,531 | +6 | +0.4% | 4,700 |
| 2025/01/28 | 1,530 | 1,531 | 1,520 | 1,525 | +23 | +1.5% | 15,400 |
| 2025/01/27 | 1,500 | 1,512 | 1,500 | 1,502 | +3 | +0.2% | 9,800 |
| 2025/01/24 | 1,496 | 1,500 | 1,488 | 1,499 | +4 | +0.3% | 6,200 |
| 2025/01/23 | 1,494 | 1,500 | 1,494 | 1,495 | +1 | +0.1% | 3,600 |
| 2025/01/22 | 1,497 | 1,500 | 1,490 | 1,494 | -3 | -0.2% | 5,200 |
| 2025/01/21 | 1,490 | 1,497 | 1,480 | 1,497 | +12 | +0.8% | 4,300 |
| 2025/01/20 | 1,500 | 1,500 | 1,485 | 1,485 | ±0 | ±0% | 4,500 |
| 2025/01/17 | 1,481 | 1,491 | 1,472 | 1,485 | -3 | -0.2% | 4,500 |
| 2025/01/16 | 1,488 | 1,498 | 1,486 | 1,488 | -4 | -0.3% | 3,600 |
51～
100
件表示中 / 3719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 | 150,600円 | +39.5% | - | 0.80% | 20.64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 |
| あさくま | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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 |
| グルメ杵屋 | 97,800円 | +1.0% | +6.7% | 0.72% | 37.29倍 | 2.42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 | 104,000円 | +48.6% | +166.3% | 0.00% | 24.84倍 | 9.01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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
