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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 3,690 | 3,690 | 3,680 | 3,690 | +15 | +0.4% | 2,500 |
| 2015/03/11 | 3,650 | 3,675 | 3,650 | 3,675 | +30 | +0.8% | 1,200 |
| 2015/03/10 | 3,660 | 3,690 | 3,620 | 3,645 | -5 | -0.1% | 4,000 |
| 2015/03/09 | 3,640 | 3,660 | 3,635 | 3,650 | ±0 | ±0% | 2,000 |
| 2015/03/06 | 3,615 | 3,650 | 3,615 | 3,650 | +45 | +1.2% | 3,400 |
| 2015/03/05 | 3,650 | 3,665 | 3,600 | 3,605 | -45 | -1.2% | 5,100 |
| 2015/03/04 | 3,675 | 3,675 | 3,650 | 3,650 | -15 | -0.4% | 2,300 |
| 2015/03/03 | 3,715 | 3,715 | 3,650 | 3,665 | -5 | -0.1% | 3,600 |
| 2015/03/02 | 3,665 | 3,675 | 3,655 | 3,670 | +15 | +0.4% | 3,200 |
| 2015/02/27 | 3,730 | 3,745 | 3,655 | 3,655 | -55 | -1.5% | 4,700 |
| 2015/02/26 | 3,695 | 3,720 | 3,690 | 3,710 | +45 | +1.2% | 4,400 |
| 2015/02/25 | 3,650 | 3,690 | 3,645 | 3,665 | +30 | +0.8% | 6,700 |
| 2015/02/24 | 3,600 | 3,635 | 3,600 | 3,635 | +35 | +1% | 3,900 |
| 2015/02/23 | 3,580 | 3,600 | 3,575 | 3,600 | +30 | +0.8% | 4,600 |
| 2015/02/20 | 3,580 | 3,590 | 3,570 | 3,570 | +5 | +0.1% | 4,100 |
| 2015/02/19 | 3,555 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 2,000 |
| 2015/02/18 | 3,545 | 3,575 | 3,535 | 3,550 | +15 | +0.4% | 3,900 |
| 2015/02/17 | 3,545 | 3,545 | 3,525 | 3,535 | +5 | +0.1% | 1,600 |
| 2015/02/16 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 4,200 |
| 2015/02/13 | 3,525 | 3,530 | 3,505 | 3,515 | -5 | -0.1% | 3,600 |
| 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 |
2551～
2600
件表示中 / 3764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 | 159,900円 | +39.5% | - | 0.75% | 21.94倍 | 2.55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 |
| パリミキＨＤ | 43,400円 | +1.3% | +2.8% | 1.84% | 24.23倍 | 0.76倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 100,800円 | +1.0% | +6.7% | 0.69% | 38.43倍 | 2.49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 | 423,500円 | +19.9% | +172.3% | 0.00% | 78.41倍 | 7.88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 |
市場注目の銘柄
チャート関連のコラム
