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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,400 | 5,410 | 5,340 | 5,400 | -20 | -0.4% | 5,800 |
| 2018/05/15 | 5,390 | 5,420 | 5,390 | 5,420 | +30 | +0.6% | 3,800 |
| 2018/05/14 | 5,400 | 5,450 | 5,390 | 5,390 | -10 | -0.2% | 5,600 |
| 2018/05/11 | 5,370 | 5,430 | 5,370 | 5,400 | -200 | -3.6% | 15,800 |
| 2018/05/10 | 5,600 | 5,670 | 5,600 | 5,600 | -40 | -0.7% | 12,200 |
| 2018/05/09 | 5,660 | 5,660 | 5,630 | 5,640 | -20 | -0.4% | 7,700 |
| 2018/05/08 | 5,650 | 5,660 | 5,630 | 5,660 | ±0 | ±0% | 7,500 |
| 2018/05/07 | 5,620 | 5,660 | 5,610 | 5,660 | +40 | +0.7% | 6,700 |
| 2018/05/02 | 5,610 | 5,620 | 5,540 | 5,620 | +20 | +0.4% | 4,900 |
| 2018/05/01 | 5,680 | 5,700 | 5,400 | 5,600 | -80 | -1.4% | 19,300 |
| 2018/04/27 | 5,710 | 5,720 | 5,680 | 5,680 | -40 | -0.7% | 8,300 |
| 2018/04/26 | 5,700 | 5,720 | 5,670 | 5,720 | +70 | +1.2% | 7,200 |
| 2018/04/25 | 5,560 | 5,700 | 5,560 | 5,650 | +130 | +2.4% | 11,600 |
| 2018/04/24 | 5,500 | 5,550 | 5,500 | 5,520 | +40 | +0.7% | 9,400 |
| 2018/04/23 | 5,430 | 5,480 | 5,420 | 5,480 | +50 | +0.9% | 3,400 |
| 2018/04/20 | 5,440 | 5,450 | 5,430 | 5,430 | -10 | -0.2% | 4,000 |
| 2018/04/19 | 5,400 | 5,440 | 5,400 | 5,440 | +30 | +0.6% | 2,400 |
| 2018/04/18 | 5,420 | 5,420 | 5,380 | 5,410 | +20 | +0.4% | 5,200 |
| 2018/04/17 | 5,370 | 5,390 | 5,350 | 5,390 | +30 | +0.6% | 4,800 |
| 2018/04/16 | 5,340 | 5,360 | 5,340 | 5,360 | +30 | +0.6% | 2,100 |
| 2018/04/13 | 5,360 | 5,380 | 5,330 | 5,330 | -10 | -0.2% | 3,900 |
| 2018/04/12 | 5,350 | 5,360 | 5,340 | 5,340 | -10 | -0.2% | 1,200 |
| 2018/04/11 | 5,340 | 5,400 | 5,340 | 5,350 | +10 | +0.2% | 5,200 |
| 2018/04/10 | 5,340 | 5,360 | 5,330 | 5,340 | +10 | +0.2% | 2,600 |
| 2018/04/09 | 5,310 | 5,330 | 5,300 | 5,330 | +30 | +0.6% | 2,200 |
| 2018/04/06 | 5,340 | 5,370 | 5,300 | 5,300 | -20 | -0.4% | 5,100 |
| 2018/04/05 | 5,310 | 5,320 | 5,280 | 5,320 | +50 | +0.9% | 3,100 |
| 2018/04/04 | 5,290 | 5,310 | 5,250 | 5,270 | +10 | +0.2% | 5,100 |
| 2018/04/03 | 5,260 | 5,280 | 5,230 | 5,260 | +20 | +0.4% | 2,600 |
| 2018/04/02 | 5,270 | 5,280 | 5,240 | 5,240 | -20 | -0.4% | 3,500 |
| 2018/03/30 | 5,270 | 5,290 | 5,260 | 5,260 | +30 | +0.6% | 2,500 |
| 2018/03/29 | 5,200 | 5,230 | 5,200 | 5,230 | +30 | +0.6% | 4,300 |
| 2018/03/28 | 5,150 | 5,200 | 5,150 | 5,200 | +70 | +1.4% | 4,600 |
| 2018/03/27 | 5,170 | 5,170 | 5,110 | 5,130 | +10 | +0.2% | 1,800 |
| 2018/03/26 | 5,070 | 5,120 | 5,020 | 5,120 | +50 | +1% | 3,600 |
| 2018/03/23 | 5,100 | 5,120 | 5,070 | 5,070 | -70 | -1.4% | 2,600 |
| 2018/03/22 | 5,100 | 5,140 | 5,100 | 5,140 | +50 | +1% | 2,200 |
| 2018/03/20 | 5,080 | 5,090 | 5,070 | 5,090 | +10 | +0.2% | 1,900 |
| 2018/03/19 | 5,070 | 5,080 | 5,050 | 5,080 | +10 | +0.2% | 2,800 |
| 2018/03/16 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 1,500 |
| 2018/03/15 | 5,040 | 5,070 | 5,010 | 5,040 | +30 | +0.6% | 2,800 |
| 2018/03/14 | 4,995 | 5,040 | 4,995 | 5,010 | +15 | +0.3% | 1,300 |
| 2018/03/13 | 4,990 | 5,040 | 4,990 | 4,995 | +5 | +0.1% | 1,600 |
| 2018/03/12 | 5,030 | 5,040 | 4,985 | 4,990 | -40 | -0.8% | 2,900 |
| 2018/03/09 | 5,030 | 5,030 | 5,000 | 5,030 | +10 | +0.2% | 900 |
| 2018/03/08 | 5,020 | 5,020 | 5,010 | 5,020 | ±0 | ±0% | 500 |
| 2018/03/07 | 4,985 | 5,030 | 4,985 | 5,020 | +35 | +0.7% | 1,300 |
| 2018/03/06 | 4,960 | 4,985 | 4,960 | 4,985 | +40 | +0.8% | 400 |
| 2018/03/05 | 4,975 | 5,000 | 4,945 | 4,945 | -30 | -0.6% | 3,700 |
| 2018/03/02 | 5,020 | 5,020 | 4,975 | 4,975 | -5 | -0.1% | 2,100 |
1701～
1750
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
