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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,200 | 5,270 | 5,200 | 5,260 | +20 | +0.4% | 900 |
| 2018/07/25 | 5,290 | 5,290 | 5,160 | 5,240 | -40 | -0.8% | 2,300 |
| 2018/07/24 | 5,290 | 5,290 | 5,280 | 5,280 | -10 | -0.2% | 600 |
| 2018/07/23 | 5,200 | 5,290 | 5,200 | 5,290 | +20 | +0.4% | 800 |
| 2018/07/20 | 5,200 | 5,270 | 5,200 | 5,270 | +110 | +2.1% | 1,200 |
| 2018/07/19 | 5,260 | 5,280 | 5,160 | 5,160 | -100 | -1.9% | 2,000 |
| 2018/07/18 | 5,150 | 5,260 | 5,150 | 5,260 | +140 | +2.7% | 2,600 |
| 2018/07/17 | 5,150 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 600 |
| 2018/07/13 | 5,130 | 5,150 | 5,110 | 5,110 | -70 | -1.4% | 1,100 |
| 2018/07/12 | 5,140 | 5,180 | 5,140 | 5,180 | +40 | +0.8% | 300 |
| 2018/07/11 | 5,130 | 5,140 | 5,120 | 5,140 | -10 | -0.2% | 300 |
| 2018/07/10 | 5,170 | 5,180 | 5,150 | 5,150 | +70 | +1.4% | 600 |
| 2018/07/09 | 5,080 | 5,130 | 5,080 | 5,080 | ±0 | ±0% | 1,100 |
| 2018/07/06 | 5,100 | 5,100 | 5,080 | 5,080 | -20 | -0.4% | 600 |
| 2018/07/05 | 5,140 | 5,140 | 5,100 | 5,100 | -50 | -1% | 1,100 |
| 2018/07/04 | 5,160 | 5,160 | 5,150 | 5,150 | -30 | -0.6% | 1,000 |
| 2018/07/03 | 5,220 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 600 |
| 2018/07/02 | 5,210 | 5,290 | 5,180 | 5,180 | ±0 | ±0% | 1,500 |
| 2018/06/29 | 5,240 | 5,280 | 5,100 | 5,180 | -80 | -1.5% | 4,500 |
| 2018/06/28 | 5,290 | 5,290 | 5,230 | 5,260 | +30 | +0.6% | 900 |
| 2018/06/27 | 5,220 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 400 |
| 2018/06/26 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 300 |
| 2018/06/25 | 5,250 | 5,260 | 5,230 | 5,230 | -20 | -0.4% | 1,500 |
| 2018/06/22 | 5,250 | 5,250 | 5,250 | 5,250 | ±0 | ±0% | 100 |
| 2018/06/21 | 5,260 | 5,260 | 5,250 | 5,250 | -10 | -0.2% | 400 |
| 2018/06/20 | 5,310 | 5,310 | 5,260 | 5,260 | -60 | -1.1% | 800 |
| 2018/06/19 | 5,330 | 5,330 | 5,300 | 5,320 | +20 | +0.4% | 700 |
| 2018/06/18 | 5,330 | 5,330 | 5,300 | 5,300 | +10 | +0.2% | 700 |
| 2018/06/15 | 5,250 | 5,290 | 5,250 | 5,290 | -30 | -0.6% | 200 |
| 2018/06/14 | 5,260 | 5,320 | 5,210 | 5,320 | +60 | +1.1% | 1,800 |
| 2018/06/13 | 5,290 | 5,290 | 5,210 | 5,260 | -10 | -0.2% | 800 |
| 2018/06/12 | 5,200 | 5,280 | 5,150 | 5,270 | +90 | +1.7% | 2,200 |
| 2018/06/11 | 5,150 | 5,230 | 5,150 | 5,180 | +40 | +0.8% | 1,800 |
| 2018/06/08 | 5,130 | 5,140 | 5,130 | 5,140 | ±0 | ±0% | 600 |
| 2018/06/07 | 5,180 | 5,180 | 5,080 | 5,140 | -40 | -0.8% | 3,600 |
| 2018/06/06 | 5,200 | 5,230 | 5,180 | 5,180 | -10 | -0.2% | 900 |
| 2018/06/05 | 5,230 | 5,250 | 5,190 | 5,190 | -40 | -0.8% | 2,200 |
| 2018/06/04 | 5,250 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 900 |
| 2018/06/01 | 5,300 | 5,320 | 5,250 | 5,250 | -30 | -0.6% | 2,800 |
| 2018/05/31 | 5,330 | 5,350 | 5,260 | 5,280 | -50 | -0.9% | 1,900 |
| 2018/05/30 | 5,330 | 5,370 | 5,330 | 5,330 | ±0 | ±0% | 1,200 |
| 2018/05/29 | 5,360 | 5,370 | 5,320 | 5,330 | -90 | -1.7% | 4,200 |
| 2018/05/28 | 5,440 | 5,440 | 5,380 | 5,420 | +40 | +0.7% | 3,700 |
| 2018/05/25 | 5,410 | 5,430 | 5,370 | 5,380 | +20 | +0.4% | 3,000 |
| 2018/05/24 | 5,380 | 5,400 | 5,360 | 5,360 | -50 | -0.9% | 3,500 |
| 2018/05/23 | 5,370 | 5,440 | 5,370 | 5,410 | +20 | +0.4% | 2,900 |
| 2018/05/22 | 5,390 | 5,390 | 5,360 | 5,390 | ±0 | ±0% | 2,100 |
| 2018/05/21 | 5,420 | 5,440 | 5,380 | 5,390 | -30 | -0.6% | 2,400 |
| 2018/05/18 | 5,420 | 5,420 | 5,370 | 5,420 | +20 | +0.4% | 2,500 |
| 2018/05/17 | 5,370 | 5,420 | 5,340 | 5,400 | ±0 | ±0% | 2,900 |
1651～
1700
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
