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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,653 | 1,674 | 1,653 | 1,656 | +14 | +0.9% | 23,500 |
| 2024/07/04 | 1,665 | 1,685 | 1,642 | 1,642 | -23 | -1.4% | 43,600 |
| 2024/07/03 | 1,667 | 1,680 | 1,653 | 1,665 | -2 | -0.1% | 33,100 |
| 2024/07/02 | 1,700 | 1,700 | 1,667 | 1,667 | -35 | -2.1% | 81,000 |
| 2024/07/01 | 1,737 | 1,743 | 1,702 | 1,702 | -24 | -1.4% | 60,800 |
| 2024/06/28 | 1,706 | 1,750 | 1,677 | 1,726 | -172 | -9.1% | 330,000 |
| 2024/06/27 | 1,913 | 1,920 | 1,877 | 1,898 | -23 | -1.2% | 113,400 |
| 2024/06/26 | 1,923 | 1,946 | 1,907 | 1,921 | +21 | +1.1% | 59,600 |
| 2024/06/25 | 1,900 | 1,911 | 1,874 | 1,900 | +5 | +0.3% | 29,000 |
| 2024/06/24 | 1,872 | 1,895 | 1,870 | 1,895 | +29 | +1.6% | 24,100 |
| 2024/06/21 | 1,861 | 1,873 | 1,853 | 1,866 | +5 | +0.3% | 10,500 |
| 2024/06/20 | 1,872 | 1,880 | 1,839 | 1,861 | ±0 | ±0% | 14,400 |
| 2024/06/19 | 1,888 | 1,888 | 1,858 | 1,861 | -9 | -0.5% | 16,100 |
| 2024/06/18 | 1,868 | 1,886 | 1,844 | 1,870 | +16 | +0.9% | 19,600 |
| 2024/06/17 | 1,832 | 1,868 | 1,832 | 1,854 | +24 | +1.3% | 18,500 |
| 2024/06/14 | 1,812 | 1,830 | 1,805 | 1,830 | +43 | +2.4% | 9,300 |
| 2024/06/13 | 1,824 | 1,824 | 1,782 | 1,787 | -32 | -1.8% | 17,300 |
| 2024/06/12 | 1,811 | 1,825 | 1,810 | 1,819 | +10 | +0.6% | 7,100 |
| 2024/06/11 | 1,790 | 1,838 | 1,783 | 1,809 | +19 | +1.1% | 23,700 |
| 2024/06/10 | 1,773 | 1,795 | 1,761 | 1,790 | +26 | +1.5% | 14,400 |
| 2024/06/07 | 1,750 | 1,777 | 1,750 | 1,764 | +19 | +1.1% | 17,000 |
| 2024/06/06 | 1,765 | 1,765 | 1,727 | 1,745 | -21 | -1.2% | 41,300 |
| 2024/06/05 | 1,778 | 1,779 | 1,752 | 1,766 | -4 | -0.2% | 25,500 |
| 2024/06/04 | 1,765 | 1,783 | 1,765 | 1,770 | +5 | +0.3% | 20,100 |
| 2024/06/03 | 1,790 | 1,798 | 1,756 | 1,765 | -27 | -1.5% | 39,900 |
| 2024/05/31 | 1,800 | 1,810 | 1,785 | 1,792 | -9 | -0.5% | 23,800 |
| 2024/05/30 | 1,800 | 1,817 | 1,790 | 1,801 | -29 | -1.6% | 25,000 |
| 2024/05/29 | 1,865 | 1,865 | 1,817 | 1,830 | -20 | -1.1% | 27,200 |
| 2024/05/28 | 1,880 | 1,880 | 1,850 | 1,850 | -12 | -0.6% | 11,900 |
| 2024/05/27 | 1,825 | 1,862 | 1,825 | 1,862 | +37 | +2% | 17,800 |
| 2024/05/24 | 1,806 | 1,838 | 1,802 | 1,825 | +8 | +0.4% | 25,900 |
| 2024/05/23 | 1,823 | 1,830 | 1,804 | 1,817 | -6 | -0.3% | 25,900 |
| 2024/05/22 | 1,830 | 1,839 | 1,815 | 1,823 | -7 | -0.4% | 12,500 |
| 2024/05/21 | 1,841 | 1,856 | 1,822 | 1,830 | -18 | -1% | 19,600 |
| 2024/05/20 | 1,833 | 1,864 | 1,833 | 1,848 | +17 | +0.9% | 20,300 |
| 2024/05/17 | 1,815 | 1,848 | 1,802 | 1,831 | -13 | -0.7% | 36,500 |
| 2024/05/16 | 1,890 | 1,899 | 1,844 | 1,844 | -55 | -2.9% | 65,800 |
| 2024/05/15 | 1,924 | 1,924 | 1,871 | 1,899 | -8 | -0.4% | 41,200 |
| 2024/05/14 | 1,893 | 1,928 | 1,885 | 1,907 | -38 | -2% | 69,100 |
| 2024/05/13 | 1,975 | 1,975 | 1,940 | 1,945 | -25 | -1.3% | 76,400 |
| 2024/05/10 | 2,000 | 2,008 | 1,960 | 1,970 | -20 | -1% | 53,100 |
| 2024/05/09 | 1,984 | 2,006 | 1,976 | 1,990 | +6 | +0.3% | 37,000 |
| 2024/05/08 | 1,991 | 1,995 | 1,969 | 1,984 | -16 | -0.8% | 52,800 |
| 2024/05/07 | 1,987 | 2,084 | 1,979 | 2,000 | +20 | +1% | 114,000 |
| 2024/05/02 | 1,997 | 2,008 | 1,970 | 1,980 | ±0 | ±0% | 24,200 |
| 2024/05/01 | 1,973 | 1,998 | 1,969 | 1,980 | ±0 | ±0% | 23,900 |
| 2024/04/30 | 1,994 | 2,001 | 1,960 | 1,980 | -7 | -0.4% | 53,900 |
| 2024/04/26 | 1,975 | 1,991 | 1,951 | 1,987 | +12 | +0.6% | 22,500 |
| 2024/04/25 | 1,994 | 1,994 | 1,956 | 1,975 | +4 | +0.2% | 21,100 |
| 2024/04/24 | 2,021 | 2,021 | 1,968 | 1,971 | -27 | -1.4% | 29,200 |
201～
250
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
