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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2025/01/15 | 1,478 | 1,500 | 1,478 | 1,492 | +15 | +1% | 7,700 |
| 2025/01/14 | 1,491 | 1,491 | 1,472 | 1,477 | -9 | -0.6% | 9,500 |
| 2025/01/10 | 1,493 | 1,495 | 1,486 | 1,486 | -8 | -0.5% | 3,500 |
| 2025/01/09 | 1,481 | 1,494 | 1,480 | 1,494 | +1 | +0.1% | 5,100 |
| 2025/01/08 | 1,495 | 1,495 | 1,480 | 1,493 | +5 | +0.3% | 7,000 |
| 2025/01/07 | 1,486 | 1,498 | 1,467 | 1,488 | +20 | +1.4% | 6,900 |
| 2025/01/06 | 1,499 | 1,500 | 1,468 | 1,468 | -23 | -1.5% | 22,000 |
| 2024/12/30 | 1,470 | 1,502 | 1,445 | 1,491 | -29 | -1.9% | 48,900 |
| 2024/12/27 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 23,800 |
| 2024/12/26 | 1,469 | 1,480 | 1,463 | 1,470 | +2 | +0.1% | 41,100 |
| 2024/12/25 | 1,495 | 1,495 | 1,467 | 1,468 | -25 | -1.7% | 34,000 |
| 2024/12/24 | 1,505 | 1,506 | 1,485 | 1,493 | -12 | -0.8% | 34,200 |
| 2024/12/23 | 1,523 | 1,523 | 1,505 | 1,505 | -4 | -0.3% | 22,000 |
| 2024/12/20 | 1,512 | 1,519 | 1,509 | 1,509 | -2 | -0.1% | 8,400 |
| 2024/12/19 | 1,518 | 1,524 | 1,511 | 1,511 | -7 | -0.5% | 11,100 |
| 2024/12/18 | 1,522 | 1,530 | 1,518 | 1,518 | -4 | -0.3% | 11,000 |
| 2024/12/17 | 1,542 | 1,543 | 1,522 | 1,522 | -13 | -0.8% | 13,400 |
| 2024/12/16 | 1,548 | 1,548 | 1,535 | 1,535 | -13 | -0.8% | 9,400 |
| 2024/12/13 | 1,535 | 1,548 | 1,527 | 1,548 | +15 | +1% | 14,600 |
| 2024/12/12 | 1,538 | 1,538 | 1,524 | 1,533 | +3 | +0.2% | 11,000 |
| 2024/12/11 | 1,515 | 1,539 | 1,515 | 1,530 | +11 | +0.7% | 19,200 |
| 2024/12/10 | 1,516 | 1,519 | 1,510 | 1,519 | +8 | +0.5% | 10,300 |
| 2024/12/09 | 1,512 | 1,519 | 1,510 | 1,511 | -1 | -0.1% | 10,800 |
| 2024/12/06 | 1,512 | 1,514 | 1,507 | 1,512 | ±0 | ±0% | 7,200 |
| 2024/12/05 | 1,510 | 1,515 | 1,508 | 1,512 | +6 | +0.4% | 5,600 |
| 2024/12/04 | 1,511 | 1,515 | 1,503 | 1,506 | -3 | -0.2% | 16,300 |
| 2024/12/03 | 1,506 | 1,515 | 1,502 | 1,509 | +3 | +0.2% | 18,900 |
| 2024/12/02 | 1,529 | 1,529 | 1,506 | 1,506 | +1 | +0.1% | 10,800 |
| 2024/11/29 | 1,524 | 1,525 | 1,505 | 1,505 | -8 | -0.5% | 14,800 |
| 2024/11/28 | 1,512 | 1,517 | 1,504 | 1,513 | -15 | -1% | 22,100 |
| 2024/11/27 | 1,537 | 1,540 | 1,520 | 1,528 | -1 | -0.1% | 11,200 |
| 2024/11/26 | 1,534 | 1,540 | 1,520 | 1,529 | +1 | +0.1% | 12,800 |
| 2024/11/25 | 1,515 | 1,550 | 1,515 | 1,528 | +13 | +0.9% | 17,600 |
| 2024/11/22 | 1,522 | 1,540 | 1,515 | 1,515 | -1 | -0.1% | 15,000 |
| 2024/11/21 | 1,551 | 1,551 | 1,515 | 1,516 | -28 | -1.8% | 27,500 |
| 2024/11/20 | 1,555 | 1,562 | 1,544 | 1,544 | -16 | -1% | 14,400 |
| 2024/11/19 | 1,545 | 1,571 | 1,545 | 1,560 | +22 | +1.4% | 12,500 |
| 2024/11/18 | 1,571 | 1,571 | 1,523 | 1,538 | -46 | -2.9% | 32,800 |
101～
150
件表示中 / 3731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 | 150,800円 | +39.5% | - | 0.80% | 20.68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 |
| ＡＮＡＰ | 111,800円 | - | - | 0.00% | 70.14倍 | 25.98倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| グルメ杵屋 | 95,500円 | +1.0% | +6.7% | 0.73% | 36.41倍 | 2.36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 |
| Ｈａｍｅｅ | 120,400円 | +11.5% | +19.0% | 1.87% | 9.90倍 | 1.83倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
