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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,235 | 4,235 | 4,210 | 4,220 | -10 | -0.2% | 1,600 |
| 2017/02/22 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 500 |
| 2017/02/21 | 4,220 | 4,225 | 4,215 | 4,220 | +5 | +0.1% | 2,700 |
| 2017/02/20 | 4,235 | 4,235 | 4,210 | 4,215 | -20 | -0.5% | 2,000 |
| 2017/02/17 | 4,230 | 4,235 | 4,215 | 4,235 | +5 | +0.1% | 1,100 |
| 2017/02/16 | 4,210 | 4,230 | 4,210 | 4,230 | +20 | +0.5% | 1,100 |
| 2017/02/15 | 4,215 | 4,215 | 4,210 | 4,210 | ±0 | ±0% | 700 |
| 2017/02/14 | 4,220 | 4,225 | 4,210 | 4,210 | -10 | -0.2% | 800 |
| 2017/02/13 | 4,220 | 4,220 | 4,205 | 4,220 | +10 | +0.2% | 2,000 |
| 2017/02/10 | 4,205 | 4,210 | 4,205 | 4,210 | ±0 | ±0% | 700 |
| 2017/02/09 | 4,205 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 700 |
| 2017/02/08 | 4,205 | 4,205 | 4,200 | 4,200 | -15 | -0.4% | 1,600 |
| 2017/02/07 | 4,200 | 4,215 | 4,200 | 4,215 | +15 | +0.4% | 700 |
| 2017/02/06 | 4,210 | 4,215 | 4,200 | 4,200 | -10 | -0.2% | 1,100 |
| 2017/02/03 | 4,225 | 4,225 | 4,210 | 4,210 | -10 | -0.2% | 1,300 |
| 2017/02/02 | 4,215 | 4,220 | 4,215 | 4,220 | +10 | +0.2% | 600 |
| 2017/02/01 | 4,220 | 4,220 | 4,210 | 4,210 | ±0 | ±0% | 1,300 |
| 2017/01/31 | 4,215 | 4,225 | 4,210 | 4,210 | -5 | -0.1% | 1,200 |
| 2017/01/30 | 4,220 | 4,225 | 4,215 | 4,215 | ±0 | ±0% | 1,300 |
| 2017/01/27 | 4,210 | 4,215 | 4,210 | 4,215 | +5 | +0.1% | 1,500 |
| 2017/01/26 | 4,225 | 4,225 | 4,200 | 4,210 | +20 | +0.5% | 2,300 |
| 2017/01/25 | 4,210 | 4,220 | 4,190 | 4,190 | -20 | -0.5% | 1,000 |
| 2017/01/24 | 4,225 | 4,225 | 4,200 | 4,210 | -15 | -0.4% | 1,000 |
| 2017/01/23 | 4,220 | 4,225 | 4,190 | 4,225 | +40 | +1% | 1,400 |
| 2017/01/20 | 4,185 | 4,200 | 4,185 | 4,185 | ±0 | ±0% | 700 |
| 2017/01/19 | 4,210 | 4,210 | 4,185 | 4,185 | +5 | +0.1% | 900 |
| 2017/01/18 | 4,175 | 4,200 | 4,175 | 4,180 | -20 | -0.5% | 1,100 |
| 2017/01/17 | 4,200 | 4,210 | 4,190 | 4,200 | -5 | -0.1% | 1,500 |
| 2017/01/16 | 4,210 | 4,225 | 4,205 | 4,205 | -5 | -0.1% | 600 |
| 2017/01/13 | 4,200 | 4,210 | 4,200 | 4,210 | +5 | +0.1% | 600 |
| 2017/01/12 | 4,205 | 4,205 | 4,200 | 4,205 | ±0 | ±0% | 1,000 |
| 2017/01/11 | 4,210 | 4,225 | 4,205 | 4,205 | -10 | -0.2% | 2,300 |
| 2017/01/10 | 4,215 | 4,230 | 4,210 | 4,215 | -5 | -0.1% | 1,400 |
| 2017/01/06 | 4,210 | 4,250 | 4,205 | 4,220 | +5 | +0.1% | 2,500 |
| 2017/01/05 | 4,230 | 4,230 | 4,210 | 4,215 | +5 | +0.1% | 1,200 |
| 2017/01/04 | 4,220 | 4,230 | 4,210 | 4,210 | +15 | +0.4% | 1,400 |
| 2016/12/30 | 4,185 | 4,195 | 4,185 | 4,195 | +10 | +0.2% | 800 |
| 2016/12/29 | 4,175 | 4,205 | 4,175 | 4,185 | +10 | +0.2% | 1,100 |
| 2016/12/28 | 4,170 | 4,180 | 4,170 | 4,175 | -15 | -0.4% | 500 |
| 2016/12/27 | 4,190 | 4,190 | 4,170 | 4,190 | +10 | +0.2% | 2,100 |
| 2016/12/26 | 4,185 | 4,210 | 4,175 | 4,180 | -5 | -0.1% | 2,800 |
| 2016/12/22 | 4,190 | 4,190 | 4,185 | 4,185 | -15 | -0.4% | 500 |
| 2016/12/21 | 4,190 | 4,205 | 4,190 | 4,200 | +10 | +0.2% | 1,100 |
| 2016/12/20 | 4,190 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 900 |
| 2016/12/19 | 4,195 | 4,200 | 4,195 | 4,195 | +5 | +0.1% | 1,000 |
| 2016/12/16 | 4,200 | 4,200 | 4,190 | 4,190 | -20 | -0.5% | 2,200 |
| 2016/12/15 | 4,245 | 4,245 | 4,205 | 4,210 | ±0 | ±0% | 2,600 |
| 2016/12/14 | 4,215 | 4,225 | 4,210 | 4,210 | -5 | -0.1% | 1,200 |
| 2016/12/13 | 4,225 | 4,240 | 4,210 | 4,215 | -10 | -0.2% | 1,700 |
| 2016/12/12 | 4,240 | 4,240 | 4,220 | 4,225 | -15 | -0.4% | 1,600 |
2001～
2050
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 | 99,600円 | +13.9% | +214.6% | 0.60% | 51.66倍 | 2.54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 | 419,000円 | +19.9% | +172.3% | 0.00% | 77.58倍 | 7.79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 | 103,800円 | +108.5% | - | 0.00% | 24.79倍 | 8.99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
