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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 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 |
| 2017/12/14 | 4,950 | 4,970 | 4,950 | 4,960 | +10 | +0.2% | 2,200 |
| 2017/12/13 | 4,940 | 4,950 | 4,930 | 4,950 | ±0 | ±0% | 1,000 |
| 2017/12/12 | 4,925 | 4,950 | 4,925 | 4,950 | +25 | +0.5% | 1,400 |
| 2017/12/11 | 4,915 | 4,945 | 4,915 | 4,925 | +10 | +0.2% | 1,400 |
| 2017/12/08 | 4,950 | 4,950 | 4,915 | 4,915 | +15 | +0.3% | 600 |
| 2017/12/07 | 4,940 | 4,965 | 4,900 | 4,900 | -30 | -0.6% | 2,000 |
| 2017/12/06 | 4,895 | 4,930 | 4,895 | 4,930 | +10 | +0.2% | 3,200 |
| 2017/12/05 | 4,920 | 4,920 | 4,885 | 4,920 | ±0 | ±0% | 1,300 |
| 2017/12/04 | 4,880 | 4,920 | 4,850 | 4,920 | +30 | +0.6% | 4,000 |
| 2017/12/01 | 4,910 | 4,910 | 4,890 | 4,890 | ±0 | ±0% | 1,700 |
| 2017/11/30 | 4,920 | 4,925 | 4,890 | 4,890 | ±0 | ±0% | 2,000 |
| 2017/11/29 | 4,905 | 4,910 | 4,870 | 4,890 | -20 | -0.4% | 2,300 |
| 2017/11/28 | 4,935 | 4,945 | 4,910 | 4,910 | -30 | -0.6% | 3,200 |
| 2017/11/27 | 4,940 | 4,960 | 4,940 | 4,940 | +10 | +0.2% | 2,100 |
| 2017/11/24 | 4,970 | 4,970 | 4,925 | 4,930 | -25 | -0.5% | 3,200 |
| 2017/11/22 | 4,950 | 4,955 | 4,910 | 4,955 | +10 | +0.2% | 2,200 |
| 2017/11/21 | 4,950 | 4,950 | 4,910 | 4,945 | +65 | +1.3% | 1,600 |
| 2017/11/20 | 4,930 | 4,980 | 4,860 | 4,880 | -20 | -0.4% | 3,500 |
| 2017/11/17 | 5,000 | 5,000 | 4,800 | 4,900 | -40 | -0.8% | 5,000 |
| 2017/11/16 | 4,840 | 4,950 | 4,750 | 4,940 | +35 | +0.7% | 10,200 |
| 2017/11/15 | 5,010 | 5,010 | 4,905 | 4,905 | -105 | -2.1% | 5,700 |
| 2017/11/14 | 4,960 | 5,010 | 4,955 | 5,010 | +20 | +0.4% | 4,900 |
| 2017/11/13 | 5,000 | 5,020 | 4,920 | 4,990 | -250 | -4.8% | 14,700 |
| 2017/11/10 | 5,220 | 5,310 | 5,220 | 5,240 | -70 | -1.3% | 13,300 |
| 2017/11/09 | 5,300 | 5,370 | 5,120 | 5,310 | +10 | +0.2% | 14,900 |
| 2017/11/08 | 5,160 | 5,300 | 5,160 | 5,300 | +140 | +2.7% | 10,800 |
| 2017/11/07 | 5,200 | 5,210 | 5,160 | 5,160 | -50 | -1% | 10,300 |
| 2017/11/06 | 5,210 | 5,210 | 5,160 | 5,210 | +90 | +1.8% | 9,200 |
| 2017/11/02 | 5,190 | 5,190 | 5,100 | 5,120 | -80 | -1.5% | 11,500 |
| 2017/11/01 | 5,120 | 5,200 | 5,120 | 5,200 | +100 | +2% | 9,300 |
1801～
1850
件表示中 / 3712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 | 149,700円 | +39.5% | - | 0.80% | 20.52倍 | 2.38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 |
| あさくま | 422,000円 | +19.9% | +172.3% | 0.00% | 78.13倍 | 7.85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 |
| グルメ杵屋 | 98,000円 | +1.0% | +6.7% | 0.71% | 37.36倍 | 2.42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 |
| 幸楽苑 | 101,600円 | +48.6% | +166.3% | 0.00% | 24.27倍 | 8.80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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
