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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,170 | 1,181 | 1,166 | 1,167 | +2 | +0.2% | 3,000 |
| 2021/08/17 | 1,184 | 1,195 | 1,165 | 1,165 | -15 | -1.3% | 9,000 |
| 2021/08/16 | 1,169 | 1,180 | 1,163 | 1,180 | +13 | +1.1% | 9,500 |
| 2021/08/13 | 1,160 | 1,167 | 1,154 | 1,167 | +12 | +1% | 4,000 |
| 2021/08/12 | 1,150 | 1,160 | 1,148 | 1,155 | +7 | +0.6% | 5,300 |
| 2021/08/11 | 1,149 | 1,149 | 1,140 | 1,148 | +6 | +0.5% | 4,500 |
| 2021/08/10 | 1,148 | 1,148 | 1,137 | 1,142 | ±0 | ±0% | 6,300 |
| 2021/08/06 | 1,139 | 1,142 | 1,136 | 1,142 | +3 | +0.3% | 5,000 |
| 2021/08/05 | 1,138 | 1,149 | 1,138 | 1,139 | +2 | +0.2% | 3,900 |
| 2021/08/04 | 1,149 | 1,149 | 1,135 | 1,137 | -8 | -0.7% | 4,100 |
| 2021/08/03 | 1,152 | 1,152 | 1,145 | 1,145 | -5 | -0.4% | 3,900 |
| 2021/08/02 | 1,147 | 1,150 | 1,143 | 1,150 | +10 | +0.9% | 1,600 |
| 2021/07/30 | 1,147 | 1,149 | 1,135 | 1,140 | -7 | -0.6% | 5,600 |
| 2021/07/29 | 1,149 | 1,156 | 1,145 | 1,147 | -2 | -0.2% | 10,000 |
| 2021/07/28 | 1,149 | 1,155 | 1,143 | 1,149 | +4 | +0.3% | 5,400 |
| 2021/07/27 | 1,134 | 1,145 | 1,134 | 1,145 | +16 | +1.4% | 3,500 |
| 2021/07/26 | 1,149 | 1,149 | 1,129 | 1,129 | -7 | -0.6% | 7,300 |
| 2021/07/21 | 1,140 | 1,146 | 1,133 | 1,136 | +5 | +0.4% | 4,700 |
| 2021/07/20 | 1,136 | 1,138 | 1,128 | 1,131 | -5 | -0.4% | 6,600 |
| 2021/07/19 | 1,135 | 1,142 | 1,135 | 1,136 | -1 | -0.1% | 1,900 |
| 2021/07/16 | 1,138 | 1,143 | 1,133 | 1,137 | -1 | -0.1% | 1,200 |
| 2021/07/15 | 1,144 | 1,145 | 1,137 | 1,138 | -2 | -0.2% | 2,700 |
| 2021/07/14 | 1,137 | 1,143 | 1,135 | 1,140 | +3 | +0.3% | 4,600 |
| 2021/07/13 | 1,138 | 1,138 | 1,132 | 1,137 | +7 | +0.6% | 2,900 |
| 2021/07/12 | 1,140 | 1,140 | 1,128 | 1,130 | -7 | -0.6% | 7,100 |
| 2021/07/09 | 1,125 | 1,137 | 1,108 | 1,137 | +12 | +1.1% | 10,300 |
| 2021/07/08 | 1,129 | 1,138 | 1,125 | 1,125 | -9 | -0.8% | 4,400 |
| 2021/07/07 | 1,130 | 1,146 | 1,130 | 1,134 | ±0 | ±0% | 10,000 |
| 2021/07/06 | 1,130 | 1,134 | 1,126 | 1,134 | +3 | +0.3% | 6,100 |
| 2021/07/05 | 1,133 | 1,136 | 1,120 | 1,131 | ±0 | ±0% | 10,500 |
| 2021/07/02 | 1,142 | 1,142 | 1,130 | 1,131 | -14 | -1.2% | 8,900 |
| 2021/07/01 | 1,151 | 1,151 | 1,141 | 1,145 | +3 | +0.3% | 6,700 |
| 2021/06/30 | 1,125 | 1,150 | 1,106 | 1,142 | -73 | -6% | 57,800 |
| 2021/06/29 | 1,179 | 1,215 | 1,179 | 1,215 | +38 | +3.2% | 53,200 |
| 2021/06/28 | 1,160 | 1,177 | 1,159 | 1,177 | +18 | +1.6% | 21,500 |
| 2021/06/25 | 1,162 | 1,164 | 1,157 | 1,159 | -4 | -0.3% | 7,500 |
| 2021/06/24 | 1,171 | 1,171 | 1,157 | 1,163 | -2 | -0.2% | 9,700 |
| 2021/06/23 | 1,171 | 1,171 | 1,161 | 1,165 | +2 | +0.2% | 8,200 |
| 2021/06/22 | 1,167 | 1,168 | 1,151 | 1,163 | +16 | +1.4% | 9,500 |
| 2021/06/21 | 1,150 | 1,153 | 1,137 | 1,147 | -16 | -1.4% | 8,900 |
| 2021/06/18 | 1,151 | 1,167 | 1,151 | 1,163 | +16 | +1.4% | 17,400 |
| 2021/06/17 | 1,142 | 1,152 | 1,141 | 1,147 | +9 | +0.8% | 11,300 |
| 2021/06/16 | 1,126 | 1,142 | 1,126 | 1,138 | +5 | +0.4% | 5,100 |
| 2021/06/15 | 1,135 | 1,137 | 1,127 | 1,133 | -1 | -0.1% | 6,000 |
| 2021/06/14 | 1,154 | 1,155 | 1,120 | 1,134 | -8 | -0.7% | 16,900 |
| 2021/06/11 | 1,149 | 1,149 | 1,138 | 1,142 | -3 | -0.3% | 5,800 |
| 2021/06/10 | 1,140 | 1,147 | 1,136 | 1,145 | +10 | +0.9% | 9,900 |
| 2021/06/09 | 1,110 | 1,152 | 1,110 | 1,135 | +26 | +2.3% | 29,400 |
| 2021/06/08 | 1,119 | 1,119 | 1,105 | 1,109 | +2 | +0.2% | 7,800 |
| 2021/06/07 | 1,097 | 1,111 | 1,090 | 1,107 | +19 | +1.7% | 11,900 |
951～
1000
件表示中 / 3735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% | 20.73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 |
| ＮＥＷ ＡＲＴ | 135,400円 | +8.5% | +6.1% | 5.91% | 10.29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 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28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 |
| グルメ杵屋 | 94,000円 | +1.0% | +6.7% | 0.74% | 35.84倍 | 2.33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 | 103,100円 | +48.6% | +166.3% | 0.00% | 24.63倍 | 8.93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
