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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,110 | 4,115 | 4,100 | 4,100 | +15 | +0.4% | 1,200 |
| 2016/02/16 | 4,085 | 4,100 | 4,015 | 4,085 | +70 | +1.7% | 1,500 |
| 2016/02/15 | 4,050 | 4,090 | 4,010 | 4,015 | +10 | +0.2% | 4,000 |
| 2016/02/12 | 4,005 | 4,005 | 3,965 | 4,005 | ±0 | ±0% | 4,500 |
| 2016/02/10 | 4,050 | 4,050 | 4,005 | 4,005 | -45 | -1.1% | 2,000 |
| 2016/02/09 | 4,065 | 4,070 | 4,050 | 4,050 | -55 | -1.3% | 2,400 |
| 2016/02/08 | 4,070 | 4,105 | 4,065 | 4,105 | +45 | +1.1% | 1,400 |
| 2016/02/05 | 4,090 | 4,090 | 4,055 | 4,060 | -70 | -1.7% | 1,200 |
| 2016/02/04 | 4,110 | 4,130 | 4,110 | 4,130 | -15 | -0.4% | 1,100 |
| 2016/02/03 | 4,150 | 4,160 | 4,125 | 4,145 | +15 | +0.4% | 1,500 |
| 2016/02/02 | 4,160 | 4,180 | 4,120 | 4,130 | -20 | -0.5% | 3,000 |
| 2016/02/01 | 4,085 | 4,155 | 4,085 | 4,150 | +70 | +1.7% | 2,400 |
| 2016/01/29 | 4,075 | 4,080 | 4,055 | 4,080 | +35 | +0.9% | 900 |
| 2016/01/28 | 4,040 | 4,045 | 4,040 | 4,045 | +5 | +0.1% | 400 |
| 2016/01/27 | 4,030 | 4,070 | 4,030 | 4,040 | +10 | +0.2% | 400 |
| 2016/01/26 | 4,095 | 4,095 | 4,025 | 4,030 | -50 | -1.2% | 700 |
| 2016/01/25 | 4,030 | 4,080 | 4,030 | 4,080 | +60 | +1.5% | 600 |
| 2016/01/22 | 4,010 | 4,035 | 3,990 | 4,020 | +20 | +0.5% | 5,100 |
| 2016/01/21 | 4,055 | 4,055 | 4,000 | 4,000 | -65 | -1.6% | 3,200 |
| 2016/01/20 | 4,150 | 4,150 | 4,065 | 4,065 | -80 | -1.9% | 800 |
| 2016/01/19 | 4,090 | 4,145 | 4,055 | 4,145 | +60 | +1.5% | 1,900 |
| 2016/01/18 | 4,085 | 4,085 | 4,050 | 4,085 | -5 | -0.1% | 700 |
| 2016/01/15 | 4,115 | 4,125 | 4,090 | 4,090 | ±0 | ±0% | 400 |
| 2016/01/14 | 4,105 | 4,105 | 4,055 | 4,090 | -10 | -0.2% | 1,400 |
| 2016/01/13 | 4,050 | 4,185 | 4,050 | 4,100 | +50 | +1.2% | 1,400 |
| 2016/01/12 | 4,130 | 4,140 | 4,050 | 4,050 | -80 | -1.9% | 4,300 |
| 2016/01/08 | 4,150 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 700 |
| 2016/01/07 | 4,145 | 4,170 | 4,145 | 4,150 | ±0 | ±0% | 1,700 |
| 2016/01/06 | 4,175 | 4,180 | 4,145 | 4,150 | +5 | +0.1% | 1,500 |
| 2016/01/05 | 4,140 | 4,145 | 4,135 | 4,145 | +10 | +0.2% | 1,400 |
| 2016/01/04 | 4,150 | 4,150 | 4,130 | 4,135 | +15 | +0.4% | 1,400 |
| 2015/12/30 | 4,095 | 4,120 | 4,095 | 4,120 | +25 | +0.6% | 2,100 |
| 2015/12/29 | 4,095 | 4,100 | 4,090 | 4,095 | -5 | -0.1% | 700 |
| 2015/12/28 | 4,100 | 4,100 | 4,095 | 4,100 | +55 | +1.4% | 800 |
| 2015/12/25 | 4,110 | 4,110 | 4,045 | 4,045 | -55 | -1.3% | 5,300 |
| 2015/12/24 | 4,105 | 4,115 | 4,100 | 4,100 | -10 | -0.2% | 3,000 |
| 2015/12/22 | 4,120 | 4,120 | 4,105 | 4,110 | -10 | -0.2% | 500 |
| 2015/12/21 | 4,120 | 4,120 | 4,090 | 4,120 | ±0 | ±0% | 1,600 |
| 2015/12/18 | 4,110 | 4,120 | 4,105 | 4,120 | -15 | -0.4% | 1,900 |
| 2015/12/17 | 4,105 | 4,140 | 4,100 | 4,135 | +60 | +1.5% | 4,200 |
| 2015/12/16 | 4,090 | 4,130 | 4,055 | 4,075 | -40 | -1% | 4,700 |
| 2015/12/15 | 4,100 | 4,140 | 4,100 | 4,115 | +20 | +0.5% | 1,100 |
| 2015/12/14 | 4,100 | 4,120 | 4,090 | 4,095 | -35 | -0.8% | 3,900 |
| 2015/12/11 | 4,115 | 4,135 | 4,115 | 4,130 | +25 | +0.6% | 800 |
| 2015/12/10 | 4,110 | 4,140 | 4,105 | 4,105 | -5 | -0.1% | 2,000 |
| 2015/12/09 | 4,110 | 4,130 | 4,105 | 4,110 | -5 | -0.1% | 1,600 |
| 2015/12/08 | 4,130 | 4,140 | 4,110 | 4,115 | -10 | -0.2% | 1,900 |
| 2015/12/07 | 4,125 | 4,125 | 4,115 | 4,125 | +5 | +0.1% | 1,900 |
| 2015/12/04 | 4,135 | 4,135 | 4,120 | 4,120 | -30 | -0.7% | 2,200 |
| 2015/12/03 | 4,130 | 4,180 | 4,130 | 4,150 | +5 | +0.1% | 2,200 |
2251～
2300
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
