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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 4,335 | 4,340 | 4,325 | 4,335 | ±0 | ±0% | 5,600 |
| 2016/04/27 | 4,330 | 4,345 | 4,320 | 4,335 | ±0 | ±0% | 5,800 |
| 2016/04/26 | 4,335 | 4,345 | 4,330 | 4,335 | -5 | -0.1% | 5,400 |
| 2016/04/25 | 4,340 | 4,345 | 4,330 | 4,340 | +10 | +0.2% | 4,500 |
| 2016/04/22 | 4,325 | 4,330 | 4,310 | 4,330 | +20 | +0.5% | 1,600 |
| 2016/04/21 | 4,300 | 4,320 | 4,300 | 4,310 | +20 | +0.5% | 2,100 |
| 2016/04/20 | 4,300 | 4,310 | 4,290 | 4,290 | -10 | -0.2% | 1,500 |
| 2016/04/19 | 4,295 | 4,305 | 4,295 | 4,300 | +5 | +0.1% | 1,100 |
| 2016/04/18 | 4,285 | 4,310 | 4,285 | 4,295 | -10 | -0.2% | 2,700 |
| 2016/04/15 | 4,310 | 4,315 | 4,300 | 4,305 | +10 | +0.2% | 1,500 |
| 2016/04/14 | 4,300 | 4,310 | 4,290 | 4,295 | +5 | +0.1% | 1,700 |
| 2016/04/13 | 4,280 | 4,295 | 4,280 | 4,290 | +20 | +0.5% | 1,900 |
| 2016/04/12 | 4,275 | 4,280 | 4,260 | 4,270 | -10 | -0.2% | 2,100 |
| 2016/04/11 | 4,285 | 4,285 | 4,280 | 4,280 | -5 | -0.1% | 1,600 |
| 2016/04/08 | 4,240 | 4,285 | 4,240 | 4,285 | +40 | +0.9% | 1,200 |
| 2016/04/07 | 4,265 | 4,270 | 4,245 | 4,245 | -15 | -0.4% | 1,300 |
| 2016/04/06 | 4,225 | 4,260 | 4,225 | 4,260 | +25 | +0.6% | 900 |
| 2016/04/05 | 4,255 | 4,255 | 4,220 | 4,235 | -20 | -0.5% | 1,300 |
| 2016/04/04 | 4,200 | 4,295 | 4,200 | 4,255 | +20 | +0.5% | 3,400 |
| 2016/04/01 | 4,235 | 4,235 | 4,150 | 4,235 | ±0 | ±0% | 8,900 |
| 2016/03/31 | 4,335 | 4,360 | 4,235 | 4,235 | -100 | -2.3% | 6,200 |
| 2016/03/30 | 4,340 | 4,340 | 4,320 | 4,335 | -5 | -0.1% | 2,200 |
| 2016/03/29 | 4,300 | 4,340 | 4,285 | 4,340 | +40 | +0.9% | 5,400 |
| 2016/03/28 | 4,290 | 4,300 | 4,275 | 4,300 | +25 | +0.6% | 4,100 |
| 2016/03/25 | 4,275 | 4,280 | 4,255 | 4,275 | +5 | +0.1% | 4,100 |
| 2016/03/24 | 4,250 | 4,270 | 4,245 | 4,270 | +40 | +0.9% | 3,700 |
| 2016/03/23 | 4,230 | 4,250 | 4,230 | 4,230 | ±0 | ±0% | 3,000 |
| 2016/03/22 | 4,220 | 4,230 | 4,200 | 4,230 | +35 | +0.8% | 3,000 |
| 2016/03/18 | 4,200 | 4,200 | 4,190 | 4,195 | -5 | -0.1% | 1,900 |
| 2016/03/17 | 4,190 | 4,200 | 4,190 | 4,200 | +20 | +0.5% | 2,100 |
| 2016/03/16 | 4,180 | 4,185 | 4,180 | 4,180 | -5 | -0.1% | 1,600 |
| 2016/03/15 | 4,175 | 4,185 | 4,175 | 4,185 | +10 | +0.2% | 1,100 |
| 2016/03/14 | 4,190 | 4,190 | 4,175 | 4,175 | -15 | -0.4% | 1,300 |
| 2016/03/11 | 4,185 | 4,190 | 4,170 | 4,190 | +10 | +0.2% | 1,800 |
| 2016/03/10 | 4,180 | 4,185 | 4,170 | 4,180 | -5 | -0.1% | 900 |
| 2016/03/09 | 4,170 | 4,185 | 4,170 | 4,185 | +15 | +0.4% | 900 |
| 2016/03/08 | 4,170 | 4,180 | 4,170 | 4,170 | ±0 | ±0% | 900 |
| 2016/03/07 | 4,165 | 4,175 | 4,165 | 4,170 | +5 | +0.1% | 1,000 |
| 2016/03/04 | 4,145 | 4,165 | 4,145 | 4,165 | +20 | +0.5% | 1,400 |
| 2016/03/03 | 4,150 | 4,165 | 4,145 | 4,145 | +15 | +0.4% | 600 |
| 2016/03/02 | 4,150 | 4,150 | 4,120 | 4,130 | -10 | -0.2% | 800 |
| 2016/03/01 | 4,140 | 4,140 | 4,115 | 4,140 | +25 | +0.6% | 500 |
| 2016/02/29 | 4,155 | 4,155 | 4,115 | 4,115 | ±0 | ±0% | 1,600 |
| 2016/02/26 | 4,110 | 4,115 | 4,100 | 4,115 | -35 | -0.8% | 600 |
| 2016/02/25 | 4,145 | 4,150 | 4,145 | 4,150 | +75 | +1.8% | 500 |
| 2016/02/24 | 4,135 | 4,150 | 4,000 | 4,075 | -55 | -1.3% | 2,000 |
| 2016/02/23 | 4,150 | 4,150 | 4,120 | 4,130 | -20 | -0.5% | 800 |
| 2016/02/22 | 4,150 | 4,160 | 4,135 | 4,150 | +15 | +0.4% | 1,300 |
| 2016/02/19 | 4,135 | 4,135 | 4,120 | 4,135 | ±0 | ±0% | 900 |
| 2016/02/18 | 4,125 | 4,135 | 4,110 | 4,135 | +35 | +0.9% | 2,000 |
2201～
2250
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
