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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/15 | 1,628 | 1,628 | 1,581 | 1,584 | -21 | -1.3% | 39,200 |
| 2024/11/14 | 1,623 | 1,623 | 1,600 | 1,605 | -92 | -5.4% | 58,200 |
| 2024/11/13 | 1,699 | 1,710 | 1,691 | 1,697 | +6 | +0.4% | 45,600 |
| 2024/11/12 | 1,677 | 1,696 | 1,675 | 1,691 | +20 | +1.2% | 37,900 |
| 2024/11/11 | 1,664 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 31,100 |
| 2024/11/08 | 1,655 | 1,667 | 1,655 | 1,660 | ±0 | ±0% | 13,200 |
| 2024/11/07 | 1,653 | 1,672 | 1,653 | 1,660 | +8 | +0.5% | 26,000 |
| 2024/11/06 | 1,658 | 1,668 | 1,650 | 1,652 | +6 | +0.4% | 18,300 |
| 2024/11/05 | 1,630 | 1,649 | 1,630 | 1,646 | +16 | +1% | 18,300 |
| 2024/11/01 | 1,620 | 1,637 | 1,620 | 1,630 | +5 | +0.3% | 10,400 |
| 2024/10/31 | 1,631 | 1,636 | 1,622 | 1,625 | +6 | +0.4% | 16,800 |
| 2024/10/30 | 1,610 | 1,626 | 1,609 | 1,619 | +15 | +0.9% | 15,100 |
| 2024/10/29 | 1,591 | 1,608 | 1,590 | 1,604 | +4 | +0.3% | 8,100 |
| 2024/10/28 | 1,581 | 1,610 | 1,568 | 1,600 | +19 | +1.2% | 17,800 |
| 2024/10/25 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 18,400 |
| 2024/10/24 | 1,610 | 1,611 | 1,600 | 1,600 | -11 | -0.7% | 8,800 |
| 2024/10/23 | 1,620 | 1,620 | 1,610 | 1,611 | -6 | -0.4% | 9,300 |
| 2024/10/22 | 1,617 | 1,621 | 1,610 | 1,617 | -4 | -0.2% | 6,200 |
| 2024/10/21 | 1,618 | 1,622 | 1,615 | 1,621 | +3 | +0.2% | 6,800 |
| 2024/10/18 | 1,616 | 1,618 | 1,613 | 1,618 | +1 | +0.1% | 6,200 |
| 2024/10/17 | 1,625 | 1,626 | 1,616 | 1,617 | -3 | -0.2% | 9,300 |
| 2024/10/16 | 1,620 | 1,624 | 1,612 | 1,620 | ±0 | ±0% | 9,100 |
| 2024/10/15 | 1,615 | 1,625 | 1,613 | 1,620 | +7 | +0.4% | 8,000 |
| 2024/10/11 | 1,627 | 1,628 | 1,610 | 1,613 | ±0 | ±0% | 8,800 |
| 2024/10/10 | 1,628 | 1,630 | 1,611 | 1,613 | -15 | -0.9% | 15,000 |
| 2024/10/09 | 1,632 | 1,644 | 1,627 | 1,628 | -5 | -0.3% | 16,300 |
| 2024/10/08 | 1,636 | 1,643 | 1,633 | 1,633 | -3 | -0.2% | 7,300 |
| 2024/10/07 | 1,635 | 1,655 | 1,630 | 1,636 | +4 | +0.2% | 12,500 |
| 2024/10/04 | 1,653 | 1,653 | 1,611 | 1,632 | -13 | -0.8% | 19,000 |
| 2024/10/03 | 1,658 | 1,658 | 1,630 | 1,645 | -7 | -0.4% | 13,800 |
| 2024/10/02 | 1,668 | 1,679 | 1,652 | 1,652 | -29 | -1.7% | 17,200 |
| 2024/10/01 | 1,665 | 1,711 | 1,655 | 1,681 | +23 | +1.4% | 36,300 |
| 2024/09/30 | 1,600 | 1,665 | 1,587 | 1,658 | +32 | +2% | 46,900 |
| 2024/09/27 | 1,636 | 1,650 | 1,611 | 1,626 | -15 | -0.9% | 32,500 |
| 2024/09/26 | 1,640 | 1,655 | 1,624 | 1,641 | +4 | +0.2% | 18,700 |
| 2024/09/25 | 1,649 | 1,656 | 1,631 | 1,637 | -2 | -0.1% | 17,500 |
| 2024/09/24 | 1,645 | 1,649 | 1,621 | 1,639 | +1 | +0.1% | 16,900 |
| 2024/09/20 | 1,645 | 1,645 | 1,612 | 1,638 | +3 | +0.2% | 8,000 |
| 2024/09/19 | 1,610 | 1,635 | 1,599 | 1,635 | +27 | +1.7% | 14,100 |
101～
150
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
