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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,020 | 5,030 | 4,980 | 4,980 | -40 | -0.8% | 1,700 |
| 2018/02/28 | 5,020 | 5,020 | 5,010 | 5,020 | ±0 | ±0% | 400 |
| 2018/02/27 | 5,010 | 5,050 | 5,000 | 5,020 | +20 | +0.4% | 1,700 |
| 2018/02/26 | 5,000 | 5,010 | 5,000 | 5,000 | +20 | +0.4% | 2,100 |
| 2018/02/23 | 4,990 | 4,995 | 4,980 | 4,980 | -10 | -0.2% | 1,500 |
| 2018/02/22 | 4,990 | 4,990 | 4,975 | 4,990 | ±0 | ±0% | 1,100 |
| 2018/02/21 | 4,995 | 4,995 | 4,990 | 4,990 | +15 | +0.3% | 600 |
| 2018/02/20 | 4,980 | 4,985 | 4,975 | 4,975 | -5 | -0.1% | 700 |
| 2018/02/19 | 4,975 | 4,985 | 4,955 | 4,980 | +5 | +0.1% | 1,600 |
| 2018/02/16 | 4,970 | 4,975 | 4,970 | 4,975 | +5 | +0.1% | 300 |
| 2018/02/15 | 4,935 | 4,970 | 4,930 | 4,970 | ±0 | ±0% | 1,000 |
| 2018/02/14 | 4,950 | 4,970 | 4,930 | 4,970 | -10 | -0.2% | 1,500 |
| 2018/02/13 | 4,975 | 4,990 | 4,960 | 4,980 | +10 | +0.2% | 1,500 |
| 2018/02/09 | 4,910 | 4,970 | 4,910 | 4,970 | ±0 | ±0% | 2,900 |
| 2018/02/08 | 4,950 | 4,970 | 4,945 | 4,970 | +45 | +0.9% | 1,500 |
| 2018/02/07 | 4,940 | 4,950 | 4,920 | 4,925 | -20 | -0.4% | 1,800 |
| 2018/02/06 | 4,925 | 4,945 | 4,900 | 4,945 | -5 | -0.1% | 6,000 |
| 2018/02/05 | 4,975 | 4,980 | 4,950 | 4,950 | ±0 | ±0% | 1,400 |
| 2018/02/02 | 4,970 | 4,970 | 4,950 | 4,950 | -20 | -0.4% | 300 |
| 2018/02/01 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 1,100 |
| 2018/01/31 | 4,950 | 4,970 | 4,950 | 4,950 | ±0 | ±0% | 1,000 |
| 2018/01/30 | 4,945 | 4,970 | 4,945 | 4,950 | +25 | +0.5% | 900 |
| 2018/01/29 | 4,900 | 4,960 | 4,900 | 4,925 | -60 | -1.2% | 6,500 |
| 2018/01/26 | 4,970 | 4,985 | 4,965 | 4,985 | +20 | +0.4% | 1,600 |
| 2018/01/25 | 4,965 | 4,980 | 4,965 | 4,965 | ±0 | ±0% | 700 |
| 2018/01/24 | 4,965 | 4,970 | 4,945 | 4,965 | ±0 | ±0% | 1,400 |
| 2018/01/23 | 4,925 | 4,965 | 4,925 | 4,965 | +35 | +0.7% | 800 |
| 2018/01/22 | 4,935 | 4,935 | 4,910 | 4,930 | -5 | -0.1% | 2,000 |
| 2018/01/19 | 4,925 | 4,935 | 4,910 | 4,935 | +10 | +0.2% | 2,100 |
| 2018/01/18 | 4,945 | 4,950 | 4,925 | 4,925 | -30 | -0.6% | 3,000 |
| 2018/01/17 | 4,960 | 4,960 | 4,950 | 4,955 | ±0 | ±0% | 900 |
| 2018/01/16 | 4,985 | 4,985 | 4,950 | 4,955 | -15 | -0.3% | 1,900 |
| 2018/01/15 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 1,800 |
| 2018/01/12 | 4,980 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 2,400 |
| 2018/01/11 | 5,000 | 5,000 | 4,980 | 4,985 | +30 | +0.6% | 1,100 |
| 2018/01/10 | 4,970 | 4,990 | 4,950 | 4,955 | -15 | -0.3% | 2,400 |
| 2018/01/09 | 5,000 | 5,000 | 4,970 | 4,970 | -15 | -0.3% | 3,500 |
| 2018/01/05 | 4,980 | 4,985 | 4,965 | 4,985 | +30 | +0.6% | 1,900 |
| 2018/01/04 | 4,935 | 4,980 | 4,935 | 4,955 | +30 | +0.6% | 3,200 |
| 2017/12/29 | 4,950 | 4,960 | 4,925 | 4,925 | -5 | -0.1% | 1,700 |
| 2017/12/28 | 4,935 | 4,950 | 4,925 | 4,930 | -20 | -0.4% | 1,800 |
| 2017/12/27 | 4,930 | 4,950 | 4,930 | 4,950 | +30 | +0.6% | 1,400 |
| 2017/12/26 | 4,900 | 4,920 | 4,890 | 4,920 | +20 | +0.4% | 2,200 |
| 2017/12/25 | 4,950 | 4,950 | 4,900 | 4,900 | -10 | -0.2% | 3,300 |
| 2017/12/22 | 4,905 | 4,915 | 4,905 | 4,910 | ±0 | ±0% | 1,100 |
| 2017/12/21 | 4,940 | 4,940 | 4,905 | 4,910 | +10 | +0.2% | 1,200 |
| 2017/12/20 | 4,915 | 4,915 | 4,900 | 4,900 | +10 | +0.2% | 900 |
| 2017/12/19 | 4,880 | 4,900 | 4,880 | 4,890 | -10 | -0.2% | 800 |
| 2017/12/18 | 4,915 | 4,915 | 4,880 | 4,900 | -5 | -0.1% | 2,400 |
| 2017/12/15 | 4,920 | 4,945 | 4,820 | 4,905 | -55 | -1.1% | 4,200 |
1751～
1800
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
