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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,445 | 4,500 | 4,440 | 4,495 | +35 | +0.8% | 14,100 |
| 2017/05/09 | 4,450 | 4,465 | 4,440 | 4,460 | +30 | +0.7% | 9,300 |
| 2017/05/08 | 4,405 | 4,430 | 4,405 | 4,430 | +30 | +0.7% | 8,000 |
| 2017/05/02 | 4,395 | 4,400 | 4,390 | 4,400 | +5 | +0.1% | 4,100 |
| 2017/05/01 | 4,385 | 4,395 | 4,385 | 4,395 | +10 | +0.2% | 5,800 |
| 2017/04/28 | 4,380 | 4,395 | 4,380 | 4,385 | -5 | -0.1% | 5,000 |
| 2017/04/27 | 4,390 | 4,395 | 4,385 | 4,390 | +5 | +0.1% | 3,800 |
| 2017/04/26 | 4,380 | 4,390 | 4,380 | 4,385 | +5 | +0.1% | 5,900 |
| 2017/04/25 | 4,370 | 4,380 | 4,370 | 4,380 | +5 | +0.1% | 4,100 |
| 2017/04/24 | 4,375 | 4,375 | 4,360 | 4,375 | +5 | +0.1% | 3,300 |
| 2017/04/21 | 4,360 | 4,370 | 4,360 | 4,370 | +10 | +0.2% | 3,000 |
| 2017/04/20 | 4,350 | 4,360 | 4,350 | 4,360 | +15 | +0.3% | 2,200 |
| 2017/04/19 | 4,345 | 4,345 | 4,340 | 4,345 | +10 | +0.2% | 1,600 |
| 2017/04/18 | 4,320 | 4,340 | 4,320 | 4,335 | +15 | +0.3% | 2,600 |
| 2017/04/17 | 4,320 | 4,320 | 4,305 | 4,320 | +5 | +0.1% | 2,300 |
| 2017/04/14 | 4,310 | 4,325 | 4,310 | 4,315 | -5 | -0.1% | 700 |
| 2017/04/13 | 4,320 | 4,325 | 4,305 | 4,320 | -5 | -0.1% | 2,200 |
| 2017/04/12 | 4,340 | 4,345 | 4,315 | 4,325 | -25 | -0.6% | 3,800 |
| 2017/04/11 | 4,350 | 4,350 | 4,340 | 4,350 | ±0 | ±0% | 900 |
| 2017/04/10 | 4,355 | 4,355 | 4,345 | 4,350 | -5 | -0.1% | 2,200 |
| 2017/04/07 | 4,325 | 4,360 | 4,325 | 4,355 | +35 | +0.8% | 1,400 |
| 2017/04/06 | 4,380 | 4,380 | 4,315 | 4,320 | -60 | -1.4% | 5,200 |
| 2017/04/05 | 4,395 | 4,395 | 4,365 | 4,380 | ±0 | ±0% | 5,200 |
| 2017/04/04 | 4,375 | 4,390 | 4,375 | 4,380 | +15 | +0.3% | 3,600 |
| 2017/04/03 | 4,340 | 4,400 | 4,340 | 4,365 | +25 | +0.6% | 5,800 |
| 2017/03/31 | 4,335 | 4,350 | 4,335 | 4,340 | ±0 | ±0% | 3,600 |
| 2017/03/30 | 4,320 | 4,340 | 4,315 | 4,340 | +20 | +0.5% | 4,700 |
| 2017/03/29 | 4,325 | 4,325 | 4,315 | 4,320 | +10 | +0.2% | 3,400 |
| 2017/03/28 | 4,310 | 4,320 | 4,305 | 4,310 | ±0 | ±0% | 2,300 |
| 2017/03/27 | 4,310 | 4,315 | 4,300 | 4,310 | ±0 | ±0% | 4,500 |
| 2017/03/24 | 4,310 | 4,320 | 4,305 | 4,310 | ±0 | ±0% | 2,200 |
| 2017/03/23 | 4,310 | 4,315 | 4,310 | 4,310 | ±0 | ±0% | 900 |
| 2017/03/22 | 4,310 | 4,315 | 4,305 | 4,310 | ±0 | ±0% | 1,500 |
| 2017/03/21 | 4,300 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 3,700 |
| 2017/03/17 | 4,285 | 4,300 | 4,285 | 4,300 | +15 | +0.4% | 700 |
| 2017/03/16 | 4,295 | 4,295 | 4,285 | 4,285 | -15 | -0.3% | 1,800 |
| 2017/03/15 | 4,300 | 4,305 | 4,295 | 4,300 | +5 | +0.1% | 1,500 |
| 2017/03/14 | 4,285 | 4,300 | 4,285 | 4,295 | ±0 | ±0% | 1,000 |
| 2017/03/13 | 4,290 | 4,295 | 4,285 | 4,295 | ±0 | ±0% | 1,100 |
| 2017/03/10 | 4,300 | 4,300 | 4,295 | 4,295 | +5 | +0.1% | 1,300 |
| 2017/03/09 | 4,290 | 4,290 | 4,290 | 4,290 | -10 | -0.2% | 500 |
| 2017/03/08 | 4,285 | 4,300 | 4,285 | 4,300 | +15 | +0.4% | 1,400 |
| 2017/03/07 | 4,280 | 4,295 | 4,280 | 4,285 | +5 | +0.1% | 1,300 |
| 2017/03/06 | 4,280 | 4,285 | 4,280 | 4,280 | +10 | +0.2% | 1,800 |
| 2017/03/03 | 4,275 | 4,275 | 4,270 | 4,270 | ±0 | ±0% | 2,500 |
| 2017/03/02 | 4,270 | 4,275 | 4,260 | 4,270 | +10 | +0.2% | 2,000 |
| 2017/03/01 | 4,250 | 4,265 | 4,250 | 4,260 | +10 | +0.2% | 1,800 |
| 2017/02/28 | 4,255 | 4,260 | 4,245 | 4,250 | ±0 | ±0% | 1,700 |
| 2017/02/27 | 4,240 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 2,400 |
| 2017/02/24 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 500 |
1951～
2000
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
