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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,350 | 4,375 | 4,350 | 4,375 | +20 | +0.5% | 1,300 |
| 2017/07/19 | 4,365 | 4,365 | 4,355 | 4,355 | -10 | -0.2% | 1,100 |
| 2017/07/18 | 4,390 | 4,395 | 4,360 | 4,365 | ±0 | ±0% | 1,700 |
| 2017/07/14 | 4,370 | 4,390 | 4,365 | 4,365 | +5 | +0.1% | 1,600 |
| 2017/07/13 | 4,390 | 4,390 | 4,360 | 4,360 | -5 | -0.1% | 800 |
| 2017/07/12 | 4,370 | 4,370 | 4,365 | 4,365 | ±0 | ±0% | 500 |
| 2017/07/11 | 4,365 | 4,395 | 4,350 | 4,365 | +10 | +0.2% | 1,600 |
| 2017/07/10 | 4,365 | 4,385 | 4,355 | 4,355 | ±0 | ±0% | 1,600 |
| 2017/07/07 | 4,375 | 4,395 | 4,355 | 4,355 | -20 | -0.5% | 1,400 |
| 2017/07/06 | 4,395 | 4,395 | 4,375 | 4,375 | +5 | +0.1% | 600 |
| 2017/07/05 | 4,390 | 4,395 | 4,370 | 4,370 | -15 | -0.3% | 800 |
| 2017/07/04 | 4,390 | 4,390 | 4,370 | 4,385 | +15 | +0.3% | 900 |
| 2017/07/03 | 4,395 | 4,395 | 4,365 | 4,370 | +30 | +0.7% | 1,800 |
| 2017/06/30 | 4,385 | 4,385 | 4,335 | 4,340 | +5 | +0.1% | 2,200 |
| 2017/06/29 | 4,350 | 4,355 | 4,335 | 4,335 | +5 | +0.1% | 900 |
| 2017/06/28 | 4,335 | 4,350 | 4,330 | 4,330 | -10 | -0.2% | 900 |
| 2017/06/27 | 4,345 | 4,360 | 4,335 | 4,340 | -10 | -0.2% | 800 |
| 2017/06/26 | 4,360 | 4,360 | 4,350 | 4,350 | -10 | -0.2% | 900 |
| 2017/06/23 | 4,365 | 4,365 | 4,350 | 4,360 | +10 | +0.2% | 1,100 |
| 2017/06/22 | 4,360 | 4,365 | 4,350 | 4,350 | ±0 | ±0% | 600 |
| 2017/06/21 | 4,360 | 4,360 | 4,350 | 4,350 | ±0 | ±0% | 400 |
| 2017/06/20 | 4,365 | 4,365 | 4,350 | 4,350 | +5 | +0.1% | 500 |
| 2017/06/19 | 4,345 | 4,360 | 4,345 | 4,345 | -5 | -0.1% | 700 |
| 2017/06/16 | 4,355 | 4,355 | 4,350 | 4,350 | -5 | -0.1% | 300 |
| 2017/06/15 | 4,370 | 4,370 | 4,355 | 4,355 | -10 | -0.2% | 600 |
| 2017/06/14 | 4,365 | 4,370 | 4,350 | 4,365 | ±0 | ±0% | 800 |
| 2017/06/13 | 4,355 | 4,365 | 4,350 | 4,365 | +10 | +0.2% | 600 |
| 2017/06/12 | 4,350 | 4,365 | 4,350 | 4,355 | ±0 | ±0% | 800 |
| 2017/06/09 | 4,345 | 4,370 | 4,340 | 4,355 | +15 | +0.3% | 700 |
| 2017/06/08 | 4,320 | 4,340 | 4,320 | 4,340 | +10 | +0.2% | 1,400 |
| 2017/06/07 | 4,360 | 4,370 | 4,330 | 4,330 | -30 | -0.7% | 2,800 |
| 2017/06/06 | 4,375 | 4,375 | 4,360 | 4,360 | -20 | -0.5% | 1,200 |
| 2017/06/05 | 4,370 | 4,385 | 4,365 | 4,380 | -10 | -0.2% | 1,100 |
| 2017/06/02 | 4,375 | 4,390 | 4,375 | 4,390 | +10 | +0.2% | 2,000 |
| 2017/06/01 | 4,375 | 4,380 | 4,360 | 4,380 | -5 | -0.1% | 1,700 |
| 2017/05/31 | 4,350 | 4,385 | 4,350 | 4,385 | +30 | +0.7% | 1,900 |
| 2017/05/30 | 4,380 | 4,380 | 4,350 | 4,355 | -35 | -0.8% | 3,200 |
| 2017/05/29 | 4,430 | 4,430 | 4,390 | 4,390 | -65 | -1.5% | 3,700 |
| 2017/05/26 | 4,425 | 4,455 | 4,425 | 4,455 | +35 | +0.8% | 6,100 |
| 2017/05/25 | 4,395 | 4,420 | 4,390 | 4,420 | +25 | +0.6% | 4,100 |
| 2017/05/24 | 4,400 | 4,415 | 4,395 | 4,395 | -5 | -0.1% | 3,000 |
| 2017/05/23 | 4,395 | 4,400 | 4,390 | 4,400 | +15 | +0.3% | 3,300 |
| 2017/05/22 | 4,365 | 4,395 | 4,365 | 4,385 | +20 | +0.5% | 5,200 |
| 2017/05/19 | 4,365 | 4,375 | 4,360 | 4,365 | +5 | +0.1% | 3,500 |
| 2017/05/18 | 4,340 | 4,360 | 4,335 | 4,360 | +10 | +0.2% | 3,100 |
| 2017/05/17 | 4,330 | 4,350 | 4,325 | 4,350 | +20 | +0.5% | 2,000 |
| 2017/05/16 | 4,340 | 4,350 | 4,330 | 4,330 | -45 | -1% | 4,600 |
| 2017/05/15 | 4,350 | 4,375 | 4,340 | 4,375 | +25 | +0.6% | 6,200 |
| 2017/05/12 | 4,330 | 4,350 | 4,320 | 4,350 | ±0 | ±0% | 5,200 |
| 2017/05/11 | 4,305 | 4,370 | 4,290 | 4,350 | -145 | -3.2% | 23,200 |
1901～
1950
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
