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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 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 |
| 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 |
1801～
1850
件表示中 / 3764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 | 159,900円 | +39.5% | - | 0.75% | 21.94倍 | 2.55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 |
| パリミキＨＤ | 43,400円 | +1.3% | +2.8% | 1.84% | 24.23倍 | 0.76倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 100,800円 | +1.0% | +6.7% | 0.69% | 38.43倍 | 2.49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 | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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 |
市場注目の銘柄
チャート関連のコラム
