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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,520 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 1,700 |
| 2018/10/05 | 5,530 | 5,530 | 5,530 | 5,530 | ±0 | ±0% | 1,200 |
| 2018/10/04 | 5,530 | 5,550 | 5,530 | 5,530 | ±0 | ±0% | 1,000 |
| 2018/10/03 | 5,550 | 5,570 | 5,530 | 5,530 | -20 | -0.4% | 3,100 |
| 2018/10/02 | 5,510 | 5,550 | 5,510 | 5,550 | +50 | +0.9% | 2,500 |
| 2018/10/01 | 5,490 | 5,500 | 5,480 | 5,500 | +30 | +0.5% | 2,100 |
| 2018/09/28 | 5,480 | 5,500 | 5,470 | 5,470 | -10 | -0.2% | 2,400 |
| 2018/09/27 | 5,480 | 5,500 | 5,470 | 5,480 | ±0 | ±0% | 2,700 |
| 2018/09/26 | 5,490 | 5,510 | 5,470 | 5,480 | +10 | +0.2% | 7,200 |
| 2018/09/25 | 5,450 | 5,470 | 5,440 | 5,470 | +40 | +0.7% | 6,000 |
| 2018/09/21 | 5,430 | 5,440 | 5,400 | 5,430 | +20 | +0.4% | 2,400 |
| 2018/09/20 | 5,360 | 5,420 | 5,360 | 5,410 | +50 | +0.9% | 2,000 |
| 2018/09/19 | 5,350 | 5,400 | 5,340 | 5,360 | +30 | +0.6% | 900 |
| 2018/09/18 | 5,400 | 5,400 | 5,300 | 5,330 | -70 | -1.3% | 2,900 |
| 2018/09/14 | 5,370 | 5,420 | 5,370 | 5,400 | +60 | +1.1% | 1,400 |
| 2018/09/13 | 5,330 | 5,360 | 5,310 | 5,340 | +20 | +0.4% | 1,200 |
| 2018/09/12 | 5,370 | 5,370 | 5,320 | 5,320 | -50 | -0.9% | 900 |
| 2018/09/11 | 5,370 | 5,370 | 5,310 | 5,370 | ±0 | ±0% | 1,000 |
| 2018/09/10 | 5,250 | 5,370 | 5,250 | 5,370 | +90 | +1.7% | 1,200 |
| 2018/09/07 | 5,370 | 5,370 | 5,260 | 5,280 | -80 | -1.5% | 1,100 |
| 2018/09/06 | 5,390 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 1,200 |
| 2018/09/05 | 5,410 | 5,410 | 5,390 | 5,390 | +20 | +0.4% | 500 |
| 2018/09/04 | 5,390 | 5,410 | 5,350 | 5,370 | -60 | -1.1% | 1,800 |
| 2018/09/03 | 5,380 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 2,800 |
| 2018/08/31 | 5,330 | 5,350 | 5,300 | 5,350 | +20 | +0.4% | 1,300 |
| 2018/08/30 | 5,260 | 5,330 | 5,260 | 5,330 | +80 | +1.5% | 2,600 |
| 2018/08/29 | 5,220 | 5,280 | 5,220 | 5,250 | +50 | +1% | 1,400 |
| 2018/08/28 | 5,210 | 5,220 | 5,200 | 5,200 | +10 | +0.2% | 1,400 |
| 2018/08/27 | 5,230 | 5,230 | 5,180 | 5,190 | +10 | +0.2% | 1,800 |
| 2018/08/24 | 5,200 | 5,210 | 5,180 | 5,180 | +20 | +0.4% | 1,000 |
| 2018/08/23 | 5,200 | 5,200 | 5,160 | 5,160 | -40 | -0.8% | 400 |
| 2018/08/22 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 700 |
| 2018/08/21 | 5,150 | 5,200 | 5,150 | 5,200 | +70 | +1.4% | 800 |
| 2018/08/20 | 5,170 | 5,190 | 5,130 | 5,130 | -20 | -0.4% | 800 |
| 2018/08/17 | 5,130 | 5,160 | 5,110 | 5,150 | +20 | +0.4% | 2,200 |
| 2018/08/16 | 5,160 | 5,180 | 5,130 | 5,130 | -20 | -0.4% | 900 |
| 2018/08/15 | 5,150 | 5,150 | 5,150 | 5,150 | -20 | -0.4% | 500 |
| 2018/08/14 | 5,170 | 5,180 | 5,130 | 5,170 | +50 | +1% | 1,700 |
| 2018/08/13 | 5,150 | 5,150 | 5,100 | 5,120 | -30 | -0.6% | 1,000 |
| 2018/08/10 | 5,170 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 1,000 |
| 2018/08/09 | 5,220 | 5,220 | 5,180 | 5,180 | -20 | -0.4% | 800 |
| 2018/08/08 | 5,160 | 5,200 | 5,160 | 5,200 | +50 | +1% | 700 |
| 2018/08/07 | 5,200 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 800 |
| 2018/08/06 | 5,220 | 5,220 | 5,160 | 5,160 | -60 | -1.1% | 1,900 |
| 2018/08/03 | 5,210 | 5,220 | 5,200 | 5,220 | +10 | +0.2% | 500 |
| 2018/08/02 | 5,210 | 5,210 | 5,210 | 5,210 | -30 | -0.6% | 400 |
| 2018/08/01 | 5,210 | 5,240 | 5,210 | 5,240 | +30 | +0.6% | 600 |
| 2018/07/31 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 200 |
| 2018/07/30 | 5,210 | 5,250 | 5,210 | 5,210 | ±0 | ±0% | 600 |
| 2018/07/27 | 5,260 | 5,260 | 5,200 | 5,210 | -50 | -1% | 800 |
1601～
1650
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
