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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,599 | 1,610 | 1,587 | 1,608 | +14 | +0.9% | 6,800 |
| 2024/09/17 | 1,589 | 1,602 | 1,575 | 1,594 | +16 | +1% | 7,200 |
| 2024/09/13 | 1,570 | 1,600 | 1,570 | 1,578 | -21 | -1.3% | 5,600 |
| 2024/09/12 | 1,597 | 1,612 | 1,593 | 1,599 | +29 | +1.8% | 4,600 |
| 2024/09/11 | 1,605 | 1,605 | 1,568 | 1,570 | -30 | -1.9% | 10,100 |
| 2024/09/10 | 1,580 | 1,607 | 1,579 | 1,600 | +32 | +2% | 7,000 |
| 2024/09/09 | 1,545 | 1,586 | 1,491 | 1,568 | -10 | -0.6% | 17,700 |
| 2024/09/06 | 1,609 | 1,609 | 1,568 | 1,578 | -22 | -1.4% | 11,800 |
| 2024/09/05 | 1,609 | 1,631 | 1,591 | 1,600 | -12 | -0.7% | 14,100 |
| 2024/09/04 | 1,640 | 1,647 | 1,611 | 1,612 | -39 | -2.4% | 20,300 |
| 2024/09/03 | 1,660 | 1,668 | 1,651 | 1,651 | -9 | -0.5% | 6,400 |
| 2024/09/02 | 1,669 | 1,669 | 1,650 | 1,660 | +12 | +0.7% | 7,300 |
| 2024/08/30 | 1,644 | 1,665 | 1,644 | 1,648 | +7 | +0.4% | 6,300 |
| 2024/08/29 | 1,673 | 1,673 | 1,641 | 1,641 | -33 | -2% | 10,900 |
| 2024/08/28 | 1,671 | 1,675 | 1,665 | 1,674 | -12 | -0.7% | 10,300 |
| 2024/08/27 | 1,668 | 1,687 | 1,666 | 1,686 | +18 | +1.1% | 14,000 |
| 2024/08/26 | 1,657 | 1,671 | 1,657 | 1,668 | +11 | +0.7% | 11,700 |
| 2024/08/23 | 1,652 | 1,668 | 1,635 | 1,657 | +7 | +0.4% | 8,600 |
| 2024/08/22 | 1,645 | 1,662 | 1,635 | 1,650 | +14 | +0.9% | 11,200 |
| 2024/08/21 | 1,639 | 1,649 | 1,635 | 1,636 | -3 | -0.2% | 7,500 |
| 2024/08/20 | 1,638 | 1,662 | 1,638 | 1,639 | +1 | +0.1% | 9,100 |
| 2024/08/19 | 1,654 | 1,660 | 1,633 | 1,638 | -1 | -0.1% | 13,900 |
| 2024/08/16 | 1,629 | 1,655 | 1,627 | 1,639 | +11 | +0.7% | 13,700 |
| 2024/08/15 | 1,628 | 1,644 | 1,615 | 1,628 | +13 | +0.8% | 14,600 |
| 2024/08/14 | 1,620 | 1,624 | 1,601 | 1,615 | -5 | -0.3% | 14,400 |
| 2024/08/13 | 1,591 | 1,649 | 1,591 | 1,620 | +29 | +1.8% | 15,700 |
| 2024/08/09 | 1,605 | 1,610 | 1,567 | 1,591 | +16 | +1% | 16,900 |
| 2024/08/08 | 1,562 | 1,602 | 1,547 | 1,575 | +13 | +0.8% | 13,100 |
| 2024/08/07 | 1,557 | 1,597 | 1,545 | 1,562 | -9 | -0.6% | 22,600 |
| 2024/08/06 | 1,499 | 1,579 | 1,460 | 1,571 | +191 | +13.8% | 48,200 |
| 2024/08/05 | 1,447 | 1,467 | 1,371 | 1,380 | -136 | -9% | 77,900 |
| 2024/08/02 | 1,580 | 1,581 | 1,516 | 1,516 | -104 | -6.4% | 53,100 |
| 2024/08/01 | 1,637 | 1,637 | 1,598 | 1,620 | -17 | -1% | 22,700 |
| 2024/07/31 | 1,619 | 1,644 | 1,612 | 1,637 | +20 | +1.2% | 19,000 |
| 2024/07/30 | 1,628 | 1,628 | 1,603 | 1,617 | -9 | -0.6% | 16,400 |
| 2024/07/29 | 1,625 | 1,626 | 1,612 | 1,626 | +15 | +0.9% | 15,700 |
| 2024/07/26 | 1,607 | 1,627 | 1,607 | 1,611 | +18 | +1.1% | 11,700 |
| 2024/07/25 | 1,605 | 1,613 | 1,580 | 1,593 | -18 | -1.1% | 46,900 |
| 2024/07/24 | 1,620 | 1,626 | 1,606 | 1,611 | -9 | -0.6% | 9,700 |
| 2024/07/23 | 1,629 | 1,634 | 1,608 | 1,620 | +14 | +0.9% | 14,000 |
| 2024/07/22 | 1,622 | 1,626 | 1,606 | 1,606 | -20 | -1.2% | 17,300 |
| 2024/07/19 | 1,650 | 1,650 | 1,626 | 1,626 | -12 | -0.7% | 12,900 |
| 2024/07/18 | 1,650 | 1,663 | 1,638 | 1,638 | -12 | -0.7% | 16,200 |
| 2024/07/17 | 1,653 | 1,657 | 1,633 | 1,650 | +29 | +1.8% | 32,300 |
| 2024/07/16 | 1,641 | 1,641 | 1,621 | 1,621 | -8 | -0.5% | 15,600 |
| 2024/07/12 | 1,611 | 1,645 | 1,604 | 1,629 | +27 | +1.7% | 29,800 |
| 2024/07/11 | 1,630 | 1,643 | 1,601 | 1,602 | -14 | -0.9% | 38,400 |
| 2024/07/10 | 1,618 | 1,631 | 1,613 | 1,616 | -14 | -0.9% | 13,200 |
| 2024/07/09 | 1,630 | 1,639 | 1,608 | 1,630 | -3 | -0.2% | 43,000 |
| 2024/07/08 | 1,658 | 1,673 | 1,631 | 1,633 | -23 | -1.4% | 29,700 |
151～
200
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
