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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 3,380 | 3,390 | 3,375 | 3,385 | +10 | +0.3% | 2,800 |
| 2014/08/26 | 3,375 | 3,375 | 3,360 | 3,375 | +10 | +0.3% | 3,000 |
| 2014/08/25 | 3,365 | 3,365 | 3,345 | 3,365 | +10 | +0.3% | 2,100 |
| 2014/08/22 | 3,350 | 3,360 | 3,345 | 3,355 | +5 | +0.1% | 3,800 |
| 2014/08/21 | 3,345 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 2,800 |
| 2014/08/20 | 3,345 | 3,345 | 3,340 | 3,345 | ±0 | ±0% | 900 |
| 2014/08/19 | 3,345 | 3,345 | 3,330 | 3,345 | +10 | +0.3% | 1,400 |
| 2014/08/18 | 3,335 | 3,345 | 3,335 | 3,335 | ±0 | ±0% | 4,100 |
| 2014/08/15 | 3,340 | 3,340 | 3,325 | 3,335 | +10 | +0.3% | 1,300 |
| 2014/08/14 | 3,320 | 3,340 | 3,320 | 3,325 | ±0 | ±0% | 1,100 |
| 2014/08/13 | 3,340 | 3,340 | 3,320 | 3,325 | -5 | -0.2% | 900 |
| 2014/08/12 | 3,320 | 3,330 | 3,320 | 3,330 | +10 | +0.3% | 1,100 |
| 2014/08/11 | 3,310 | 3,325 | 3,310 | 3,320 | +20 | +0.6% | 1,200 |
| 2014/08/08 | 3,320 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 1,900 |
| 2014/08/07 | 3,315 | 3,325 | 3,315 | 3,320 | -10 | -0.3% | 1,100 |
| 2014/08/06 | 3,325 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 1,900 |
| 2014/08/05 | 3,340 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 2,400 |
| 2014/08/04 | 3,335 | 3,340 | 3,330 | 3,340 | +10 | +0.3% | 1,700 |
| 2014/08/01 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 2,100 |
| 2014/07/31 | 3,315 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 3,500 |
| 2014/07/30 | 3,315 | 3,330 | 3,310 | 3,315 | +5 | +0.2% | 4,600 |
| 2014/07/29 | 3,295 | 3,310 | 3,295 | 3,310 | +15 | +0.5% | 5,600 |
| 2014/07/28 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 900 |
| 2014/07/25 | 3,300 | 3,300 | 3,290 | 3,290 | -5 | -0.2% | 700 |
| 2014/07/24 | 3,280 | 3,295 | 3,280 | 3,295 | +10 | +0.3% | 1,600 |
| 2014/07/23 | 3,285 | 3,290 | 3,280 | 3,285 | +10 | +0.3% | 1,500 |
| 2014/07/22 | 3,285 | 3,285 | 3,270 | 3,275 | -5 | -0.2% | 700 |
| 2014/07/18 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 2,100 |
| 2014/07/17 | 3,285 | 3,290 | 3,285 | 3,285 | +5 | +0.2% | 600 |
| 2014/07/16 | 3,290 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 1,300 |
| 2014/07/15 | 3,275 | 3,290 | 3,270 | 3,270 | -5 | -0.2% | 1,500 |
| 2014/07/14 | 3,280 | 3,290 | 3,270 | 3,275 | +5 | +0.2% | 1,600 |
| 2014/07/11 | 3,280 | 3,280 | 3,270 | 3,270 | -15 | -0.5% | 1,900 |
| 2014/07/10 | 3,290 | 3,290 | 3,275 | 3,285 | -5 | -0.2% | 800 |
| 2014/07/09 | 3,285 | 3,290 | 3,275 | 3,290 | ±0 | ±0% | 1,200 |
| 2014/07/08 | 3,290 | 3,290 | 3,275 | 3,290 | +5 | +0.2% | 1,300 |
| 2014/07/07 | 3,290 | 3,290 | 3,270 | 3,285 | +10 | +0.3% | 1,600 |
| 2014/07/04 | 3,300 | 3,300 | 3,270 | 3,275 | -5 | -0.2% | 3,100 |
| 2014/07/03 | 3,280 | 3,290 | 3,280 | 3,280 | ±0 | ±0% | 700 |
| 2014/07/02 | 3,280 | 3,290 | 3,275 | 3,280 | +10 | +0.3% | 1,800 |
| 2014/07/01 | 3,250 | 3,270 | 3,250 | 3,270 | +30 | +0.9% | 2,400 |
| 2014/06/30 | 3,230 | 3,250 | 3,230 | 3,240 | +10 | +0.3% | 2,600 |
| 2014/06/27 | 3,275 | 3,275 | 3,230 | 3,230 | ±0 | ±0% | 3,600 |
| 2014/06/26 | 3,240 | 3,255 | 3,230 | 3,230 | -25 | -0.8% | 3,100 |
| 2014/06/25 | 3,250 | 3,255 | 3,245 | 3,255 | -5 | -0.2% | 1,600 |
| 2014/06/24 | 3,255 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 2,900 |
| 2014/06/23 | 3,265 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 2,300 |
| 2014/06/20 | 3,275 | 3,280 | 3,255 | 3,265 | +5 | +0.2% | 2,700 |
| 2014/06/19 | 3,275 | 3,275 | 3,255 | 3,260 | -10 | -0.3% | 1,800 |
| 2014/06/18 | 3,235 | 3,270 | 3,235 | 3,270 | +25 | +0.8% | 3,200 |
2651～
2700
件表示中 / 3734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 | 150,800円 | +39.5% | - | 0.80% | 20.69倍 | 2.40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 |
| ＮＥＷ ＡＲＴ | 135,200円 | +8.5% | +6.1% | 5.92% | 10.27倍 | 2.12倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ハードオフ | 168,000円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| グルメ杵屋 | 94,300円 | +1.0% | +6.7% | 0.74% | 35.95倍 | 2.33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 |
| 幸楽苑 | 102,800円 | +48.6% | +166.3% | 0.00% | 24.56倍 | 8.91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 |
市場注目の銘柄
チャート関連のコラム
