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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/31 | 4,995 | 5,100 | 4,995 | 5,100 | +115 | +2.3% | 9,800 |
| 2017/10/30 | 4,925 | 4,995 | 4,925 | 4,985 | +90 | +1.8% | 7,500 |
| 2017/10/27 | 4,860 | 4,920 | 4,860 | 4,895 | +45 | +0.9% | 7,800 |
| 2017/10/26 | 4,830 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 4,800 |
| 2017/10/25 | 4,820 | 4,835 | 4,815 | 4,830 | +10 | +0.2% | 2,900 |
| 2017/10/24 | 4,780 | 4,820 | 4,780 | 4,820 | +40 | +0.8% | 4,200 |
| 2017/10/23 | 4,755 | 4,785 | 4,750 | 4,780 | +20 | +0.4% | 3,400 |
| 2017/10/20 | 4,750 | 4,770 | 4,710 | 4,760 | ±0 | ±0% | 3,700 |
| 2017/10/19 | 4,770 | 4,795 | 4,760 | 4,760 | -35 | -0.7% | 3,500 |
| 2017/10/18 | 4,815 | 4,815 | 4,770 | 4,795 | -25 | -0.5% | 4,500 |
| 2017/10/17 | 4,830 | 4,840 | 4,815 | 4,820 | +10 | +0.2% | 4,300 |
| 2017/10/16 | 4,780 | 4,820 | 4,780 | 4,810 | +40 | +0.8% | 3,300 |
| 2017/10/13 | 4,720 | 4,770 | 4,720 | 4,770 | +50 | +1.1% | 3,800 |
| 2017/10/12 | 4,715 | 4,720 | 4,710 | 4,720 | +25 | +0.5% | 2,400 |
| 2017/10/11 | 4,705 | 4,720 | 4,690 | 4,695 | +10 | +0.2% | 6,700 |
| 2017/10/10 | 4,655 | 4,685 | 4,655 | 4,685 | +35 | +0.8% | 4,200 |
| 2017/10/06 | 4,650 | 4,655 | 4,635 | 4,650 | ±0 | ±0% | 3,700 |
| 2017/10/05 | 4,620 | 4,680 | 4,620 | 4,650 | +50 | +1.1% | 2,600 |
| 2017/10/04 | 4,580 | 4,600 | 4,580 | 4,600 | +20 | +0.4% | 2,800 |
| 2017/10/03 | 4,550 | 4,585 | 4,550 | 4,580 | +35 | +0.8% | 3,900 |
| 2017/10/02 | 4,530 | 4,550 | 4,530 | 4,545 | +15 | +0.3% | 3,800 |
| 2017/09/29 | 4,520 | 4,540 | 4,520 | 4,530 | +10 | +0.2% | 1,800 |
| 2017/09/28 | 4,500 | 4,530 | 4,485 | 4,520 | +35 | +0.8% | 3,600 |
| 2017/09/27 | 4,480 | 4,500 | 4,480 | 4,485 | +5 | +0.1% | 2,800 |
| 2017/09/26 | 4,470 | 4,495 | 4,470 | 4,480 | +10 | +0.2% | 2,000 |
| 2017/09/25 | 4,470 | 4,495 | 4,460 | 4,470 | ±0 | ±0% | 3,300 |
| 2017/09/22 | 4,470 | 4,485 | 4,425 | 4,470 | +10 | +0.2% | 2,800 |
| 2017/09/21 | 4,495 | 4,495 | 4,450 | 4,460 | -35 | -0.8% | 3,600 |
| 2017/09/20 | 4,450 | 4,495 | 4,430 | 4,495 | +80 | +1.8% | 3,200 |
| 2017/09/19 | 4,445 | 4,445 | 4,410 | 4,415 | +5 | +0.1% | 2,800 |
| 2017/09/15 | 4,405 | 4,420 | 4,375 | 4,410 | +60 | +1.4% | 2,700 |
| 2017/09/14 | 4,480 | 4,500 | 4,345 | 4,350 | -130 | -2.9% | 10,700 |
| 2017/09/13 | 4,475 | 4,495 | 4,475 | 4,480 | +10 | +0.2% | 600 |
| 2017/09/12 | 4,495 | 4,495 | 4,470 | 4,470 | -25 | -0.6% | 2,200 |
| 2017/09/11 | 4,495 | 4,495 | 4,495 | 4,495 | +15 | +0.3% | 1,400 |
| 2017/09/08 | 4,475 | 4,480 | 4,475 | 4,480 | -10 | -0.2% | 2,100 |
| 2017/09/07 | 4,475 | 4,490 | 4,475 | 4,490 | +10 | +0.2% | 800 |
| 2017/09/06 | 4,470 | 4,490 | 4,470 | 4,480 | -5 | -0.1% | 700 |
| 2017/09/05 | 4,475 | 4,485 | 4,475 | 4,485 | +5 | +0.1% | 700 |
| 2017/09/04 | 4,475 | 4,480 | 4,475 | 4,480 | +5 | +0.1% | 1,200 |
| 2017/09/01 | 4,480 | 4,485 | 4,475 | 4,475 | -10 | -0.2% | 800 |
| 2017/08/31 | 4,470 | 4,485 | 4,470 | 4,485 | +15 | +0.3% | 800 |
| 2017/08/30 | 4,485 | 4,485 | 4,470 | 4,470 | -10 | -0.2% | 1,000 |
| 2017/08/29 | 4,485 | 4,485 | 4,465 | 4,480 | +5 | +0.1% | 2,400 |
| 2017/08/28 | 4,460 | 4,475 | 4,460 | 4,475 | +25 | +0.6% | 2,200 |
| 2017/08/25 | 4,455 | 4,455 | 4,450 | 4,450 | ±0 | ±0% | 1,000 |
| 2017/08/24 | 4,445 | 4,450 | 4,445 | 4,450 | -5 | -0.1% | 400 |
1851～
1900
件表示中 / 3715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 | 150,000円 | +39.5% | - | 0.80% | 20.56倍 | 2.39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 | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91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 | 97,900円 | +1.0% | +6.7% | 0.72% | 37.32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 | 102,300円 | +48.6% | +166.3% | 0.00% | 24.44倍 | 8.86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
