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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 3,515 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 2,900 |
| 2015/02/10 | 3,510 | 3,515 | 3,505 | 3,515 | +5 | +0.1% | 2,400 |
| 2015/02/09 | 3,515 | 3,515 | 3,495 | 3,510 | +10 | +0.3% | 3,900 |
| 2015/02/06 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 6,700 |
| 2015/02/05 | 3,455 | 3,470 | 3,455 | 3,470 | +15 | +0.4% | 2,000 |
| 2015/02/04 | 3,450 | 3,455 | 3,450 | 3,455 | +5 | +0.1% | 600 |
| 2015/02/03 | 3,460 | 3,460 | 3,450 | 3,450 | +5 | +0.1% | 2,000 |
| 2015/02/02 | 3,445 | 3,455 | 3,445 | 3,445 | +5 | +0.1% | 3,300 |
| 2015/01/30 | 3,435 | 3,440 | 3,435 | 3,440 | +5 | +0.1% | 1,400 |
| 2015/01/29 | 3,420 | 3,440 | 3,420 | 3,435 | +15 | +0.4% | 4,400 |
| 2015/01/28 | 3,425 | 3,425 | 3,420 | 3,420 | ±0 | ±0% | 500 |
| 2015/01/27 | 3,420 | 3,425 | 3,415 | 3,420 | +10 | +0.3% | 2,900 |
| 2015/01/26 | 3,400 | 3,420 | 3,400 | 3,410 | +5 | +0.1% | 1,600 |
| 2015/01/23 | 3,400 | 3,410 | 3,400 | 3,405 | +5 | +0.1% | 700 |
| 2015/01/22 | 3,415 | 3,415 | 3,400 | 3,400 | -15 | -0.4% | 1,000 |
| 2015/01/21 | 3,410 | 3,420 | 3,410 | 3,415 | +5 | +0.1% | 1,300 |
| 2015/01/20 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 800 |
| 2015/01/19 | 3,400 | 3,400 | 3,395 | 3,400 | -15 | -0.4% | 1,800 |
| 2015/01/16 | 3,410 | 3,415 | 3,395 | 3,415 | ±0 | ±0% | 1,000 |
| 2015/01/15 | 3,405 | 3,415 | 3,400 | 3,415 | +5 | +0.1% | 2,300 |
| 2015/01/14 | 3,415 | 3,415 | 3,405 | 3,410 | ±0 | ±0% | 1,400 |
| 2015/01/13 | 3,395 | 3,410 | 3,395 | 3,410 | +25 | +0.7% | 1,700 |
| 2015/01/09 | 3,400 | 3,410 | 3,385 | 3,385 | +5 | +0.1% | 1,800 |
| 2015/01/08 | 3,405 | 3,410 | 3,380 | 3,380 | -20 | -0.6% | 2,800 |
| 2015/01/07 | 3,405 | 3,405 | 3,400 | 3,400 | ±0 | ±0% | 800 |
| 2015/01/06 | 3,410 | 3,410 | 3,395 | 3,400 | +15 | +0.4% | 2,600 |
| 2015/01/05 | 3,410 | 3,410 | 3,385 | 3,385 | -15 | -0.4% | 1,700 |
| 2014/12/30 | 3,400 | 3,400 | 3,390 | 3,400 | -5 | -0.1% | 1,900 |
| 2014/12/29 | 3,400 | 3,405 | 3,385 | 3,405 | +5 | +0.1% | 3,700 |
| 2014/12/26 | 3,405 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 2,300 |
| 2014/12/25 | 3,395 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 3,000 |
| 2014/12/24 | 3,395 | 3,395 | 3,380 | 3,395 | +5 | +0.1% | 3,100 |
| 2014/12/22 | 3,370 | 3,390 | 3,370 | 3,390 | +25 | +0.7% | 2,900 |
| 2014/12/19 | 3,370 | 3,375 | 3,365 | 3,365 | +10 | +0.3% | 3,300 |
| 2014/12/18 | 3,345 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 3,500 |
| 2014/12/17 | 3,340 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 700 |
| 2014/12/16 | 3,340 | 3,345 | 3,335 | 3,340 | +10 | +0.3% | 1,800 |
| 2014/12/15 | 3,345 | 3,345 | 3,330 | 3,330 | ±0 | ±0% | 1,300 |
| 2014/12/12 | 3,340 | 3,345 | 3,325 | 3,330 | +5 | +0.2% | 1,100 |
| 2014/12/11 | 3,320 | 3,335 | 3,315 | 3,325 | ±0 | ±0% | 1,600 |
| 2014/12/10 | 3,325 | 3,340 | 3,320 | 3,325 | -5 | -0.2% | 2,500 |
| 2014/12/09 | 3,335 | 3,340 | 3,325 | 3,330 | ±0 | ±0% | 1,500 |
| 2014/12/08 | 3,330 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 2,000 |
| 2014/12/05 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 1,200 |
| 2014/12/04 | 3,330 | 3,350 | 3,330 | 3,350 | +20 | +0.6% | 2,500 |
| 2014/12/03 | 3,330 | 3,330 | 3,315 | 3,330 | +20 | +0.6% | 3,200 |
| 2014/12/02 | 3,330 | 3,330 | 3,310 | 3,310 | -35 | -1% | 7,200 |
| 2014/12/01 | 3,350 | 3,355 | 3,330 | 3,345 | -15 | -0.4% | 6,500 |
| 2014/11/28 | 3,365 | 3,370 | 3,360 | 3,360 | -10 | -0.3% | 3,700 |
| 2014/11/27 | 3,380 | 3,380 | 3,360 | 3,370 | -5 | -0.1% | 2,800 |
2501～
2550
件表示中 / 3694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 | 151,800円 | +39.5% | - | 0.79% | 20.81倍 | 2.42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 | 99,900円 | +13.9% | +214.6% | 0.60% | 51.82倍 | 2.56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 | 417,000円 | +19.9% | +172.3% | 0.00% | 77.21倍 | 7.76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 | 104,600円 | +108.5% | - | 0.00% | 24.99倍 | 9.06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 |
| うかい | 362,500円 | -0.7% | -40.5% | 0.41% | 317.70倍 | 4.32倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
