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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,348 | 1,348 | 1,335 | 1,346 | -2 | -0.1% | 12,100 |
| 2023/09/25 | 1,338 | 1,349 | 1,328 | 1,348 | +10 | +0.7% | 20,400 |
| 2023/09/22 | 1,327 | 1,339 | 1,320 | 1,338 | +11 | +0.8% | 7,400 |
| 2023/09/21 | 1,326 | 1,330 | 1,320 | 1,327 | +1 | +0.1% | 5,900 |
| 2023/09/20 | 1,319 | 1,326 | 1,316 | 1,326 | +10 | +0.8% | 5,200 |
| 2023/09/19 | 1,339 | 1,339 | 1,314 | 1,316 | -23 | -1.7% | 12,000 |
| 2023/09/15 | 1,345 | 1,350 | 1,326 | 1,339 | -5 | -0.4% | 17,600 |
| 2023/09/14 | 1,330 | 1,349 | 1,330 | 1,344 | +23 | +1.7% | 17,300 |
| 2023/09/13 | 1,312 | 1,328 | 1,312 | 1,321 | +9 | +0.7% | 16,100 |
| 2023/09/12 | 1,314 | 1,319 | 1,306 | 1,312 | +5 | +0.4% | 11,900 |
| 2023/09/11 | 1,314 | 1,317 | 1,302 | 1,307 | +8 | +0.6% | 8,500 |
| 2023/09/08 | 1,315 | 1,316 | 1,295 | 1,299 | -16 | -1.2% | 5,400 |
| 2023/09/07 | 1,304 | 1,316 | 1,297 | 1,315 | +9 | +0.7% | 10,600 |
| 2023/09/06 | 1,292 | 1,321 | 1,292 | 1,306 | +17 | +1.3% | 11,900 |
| 2023/09/05 | 1,312 | 1,316 | 1,283 | 1,289 | -28 | -2.1% | 19,100 |
| 2023/09/04 | 1,311 | 1,322 | 1,308 | 1,317 | +7 | +0.5% | 14,600 |
| 2023/09/01 | 1,280 | 1,318 | 1,280 | 1,310 | +35 | +2.7% | 20,500 |
| 2023/08/31 | 1,274 | 1,285 | 1,265 | 1,275 | +1 | +0.1% | 12,300 |
| 2023/08/30 | 1,250 | 1,287 | 1,250 | 1,274 | +24 | +1.9% | 20,600 |
| 2023/08/29 | 1,247 | 1,250 | 1,232 | 1,250 | +3 | +0.2% | 16,300 |
| 2023/08/28 | 1,243 | 1,247 | 1,243 | 1,247 | +5 | +0.4% | 8,600 |
| 2023/08/25 | 1,234 | 1,244 | 1,231 | 1,242 | +12 | +1% | 21,900 |
| 2023/08/24 | 1,236 | 1,236 | 1,228 | 1,230 | -7 | -0.6% | 9,200 |
| 2023/08/23 | 1,229 | 1,237 | 1,226 | 1,237 | +14 | +1.1% | 12,700 |
| 2023/08/22 | 1,220 | 1,230 | 1,220 | 1,223 | +6 | +0.5% | 6,800 |
| 2023/08/21 | 1,225 | 1,225 | 1,216 | 1,217 | ±0 | ±0% | 4,400 |
| 2023/08/18 | 1,229 | 1,229 | 1,217 | 1,217 | -11 | -0.9% | 7,300 |
| 2023/08/17 | 1,231 | 1,232 | 1,220 | 1,228 | -2 | -0.2% | 7,200 |
| 2023/08/16 | 1,222 | 1,230 | 1,222 | 1,230 | ±0 | ±0% | 10,000 |
| 2023/08/15 | 1,226 | 1,230 | 1,222 | 1,230 | +5 | +0.4% | 8,900 |
| 2023/08/14 | 1,222 | 1,225 | 1,221 | 1,225 | +3 | +0.2% | 6,500 |
| 2023/08/10 | 1,213 | 1,222 | 1,211 | 1,222 | +2 | +0.2% | 5,800 |
| 2023/08/09 | 1,214 | 1,222 | 1,214 | 1,220 | +4 | +0.3% | 3,300 |
| 2023/08/08 | 1,220 | 1,225 | 1,216 | 1,216 | -7 | -0.6% | 2,800 |
| 2023/08/07 | 1,217 | 1,223 | 1,217 | 1,223 | +5 | +0.4% | 7,400 |
| 2023/08/04 | 1,217 | 1,218 | 1,206 | 1,218 | ±0 | ±0% | 7,100 |
| 2023/08/03 | 1,203 | 1,218 | 1,203 | 1,218 | +3 | +0.2% | 5,700 |
| 2023/08/02 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 3,400 |
| 2023/08/01 | 1,223 | 1,223 | 1,215 | 1,220 | +3 | +0.2% | 9,300 |
| 2023/07/31 | 1,220 | 1,225 | 1,213 | 1,217 | +3 | +0.2% | 10,200 |
| 2023/07/28 | 1,216 | 1,216 | 1,210 | 1,214 | -2 | -0.2% | 4,100 |
| 2023/07/27 | 1,205 | 1,216 | 1,203 | 1,216 | +11 | +0.9% | 8,300 |
| 2023/07/26 | 1,201 | 1,207 | 1,201 | 1,205 | +2 | +0.2% | 2,500 |
| 2023/07/25 | 1,208 | 1,216 | 1,202 | 1,203 | ±0 | ±0% | 8,400 |
| 2023/07/24 | 1,206 | 1,207 | 1,200 | 1,203 | ±0 | ±0% | 7,300 |
| 2023/07/21 | 1,198 | 1,207 | 1,198 | 1,203 | +1 | +0.1% | 6,800 |
| 2023/07/20 | 1,200 | 1,213 | 1,200 | 1,202 | +4 | +0.3% | 8,800 |
| 2023/07/19 | 1,190 | 1,206 | 1,190 | 1,198 | +10 | +0.8% | 10,900 |
| 2023/07/18 | 1,187 | 1,188 | 1,185 | 1,188 | +1 | +0.1% | 3,600 |
| 2023/07/14 | 1,186 | 1,190 | 1,184 | 1,187 | +1 | +0.1% | 3,200 |
151～
200
件表示中 / 3452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 | 194,900円 | +9.4% | +74.6% | 0.62% | 31.61倍 | 3.06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 |
| 丸善ＣＨＩ | 33,300円 | +1.0% | -9.0% | 0.90% | 7.91倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＢＥＥＮＯＳ | 220,500円 | -24.6% | -55.6% | 1.22% | 17.16倍 | 2.07倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| バロック | 78,200円 | +5.0% | +1.9% | 4.86% | 23.40倍 | 1.46倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ヨシックスＨＤ | 287,000円 | +22.4% | +21.7% | 0.91% | 20.22倍 | 3.08倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
