歌舞伎座の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 4,780 | 4,780 | 4,775 | 4,775 | -10 | -0.2% | 300 |
| 2022/12/28 | 4,800 | 4,800 | 4,780 | 4,785 | -15 | -0.3% | 2,100 |
| 2022/12/27 | 4,785 | 4,800 | 4,785 | 4,800 | ±0 | ±0% | 2,600 |
| 2022/12/26 | 4,805 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 900 |
| 2022/12/23 | 4,800 | 4,800 | 4,785 | 4,800 | -5 | -0.1% | 1,300 |
| 2022/12/22 | 4,820 | 4,820 | 4,805 | 4,805 | -15 | -0.3% | 200 |
| 2022/12/21 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 600 |
| 2022/12/20 | 4,785 | 4,830 | 4,785 | 4,825 | +45 | +0.9% | 3,500 |
| 2022/12/19 | 4,795 | 4,795 | 4,780 | 4,780 | -15 | -0.3% | 1,400 |
| 2022/12/16 | 4,830 | 4,830 | 4,795 | 4,795 | - | - | 2,000 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 4,820 | 4,825 | 4,820 | 4,825 | +45 | +0.9% | 1,100 |
| 2022/12/13 | 4,790 | 4,800 | 4,780 | 4,780 | -10 | -0.2% | 2,800 |
| 2022/12/12 | 4,810 | 4,810 | 4,785 | 4,790 | -20 | -0.4% | 2,100 |
| 2022/12/09 | 4,800 | 4,810 | 4,800 | 4,810 | +15 | +0.3% | 500 |
| 2022/12/08 | 4,850 | 4,855 | 4,795 | 4,795 | -55 | -1.1% | 4,000 |
| 2022/12/07 | 4,815 | 4,850 | 4,815 | 4,850 | +35 | +0.7% | 400 |
| 2022/12/06 | 4,810 | 4,875 | 4,810 | 4,815 | -5 | -0.1% | 400 |
| 2022/12/05 | 4,880 | 4,880 | 4,820 | 4,820 | -60 | -1.2% | 700 |
| 2022/12/02 | 4,865 | 4,880 | 4,820 | 4,880 | +25 | +0.5% | 2,300 |
| 2022/12/01 | 4,845 | 4,865 | 4,845 | 4,855 | +10 | +0.2% | 3,200 |
| 2022/11/30 | 4,800 | 4,845 | 4,790 | 4,845 | +35 | +0.7% | 1,800 |
| 2022/11/29 | 4,805 | 4,825 | 4,795 | 4,810 | -25 | -0.5% | 600 |
| 2022/11/28 | 4,790 | 4,835 | 4,790 | 4,835 | -5 | -0.1% | 1,300 |
| 2022/11/25 | 4,805 | 4,840 | 4,790 | 4,840 | +70 | +1.5% | 3,400 |
| 2022/11/24 | 4,770 | 4,770 | 4,765 | 4,770 | -25 | -0.5% | 300 |
| 2022/11/22 | 4,770 | 4,795 | 4,750 | 4,795 | +35 | +0.7% | 2,200 |
| 2022/11/21 | 4,760 | 4,765 | 4,760 | 4,760 | -5 | -0.1% | 300 |
| 2022/11/18 | 4,765 | 4,765 | 4,765 | 4,765 | +10 | +0.2% | 500 |
| 2022/11/17 | 4,745 | 4,770 | 4,745 | 4,755 | -5 | -0.1% | 4,900 |
| 2022/11/16 | 4,770 | 4,770 | 4,755 | 4,760 | -10 | -0.2% | 1,600 |
| 2022/11/15 | 4,750 | 4,770 | 4,750 | 4,770 | ±0 | ±0% | 3,800 |
| 2022/11/14 | 4,760 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 1,600 |
| 2022/11/11 | 4,810 | 4,810 | 4,755 | 4,760 | -50 | -1% | 4,300 |
| 2022/11/10 | 4,805 | 4,810 | 4,790 | 4,810 | +25 | +0.5% | 400 |
| 2022/11/09 | 4,815 | 4,815 | 4,785 | 4,785 | +10 | +0.2% | 600 |
| 2022/11/08 | 4,800 | 4,815 | 4,765 | 4,775 | +10 | +0.2% | 4,000 |
| 2022/11/07 | 4,800 | 4,800 | 4,760 | 4,765 | -20 | -0.4% | 3,600 |
| 2022/11/04 | 4,785 | 4,810 | 4,780 | 4,785 | ±0 | ±0% | 2,500 |
| 2022/11/02 | 4,780 | 4,785 | 4,780 | 4,785 | -25 | -0.5% | 2,300 |
| 2022/11/01 | 4,810 | 4,810 | 4,810 | 4,810 | +25 | +0.5% | 600 |
| 2022/10/31 | 4,785 | 4,785 | 4,785 | 4,785 | - | - | 500 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 4,810 | 4,810 | 4,745 | 4,795 | +20 | +0.4% | 3,000 |
| 2022/10/26 | 4,775 | 4,775 | 4,775 | 4,775 | -55 | -1.1% | 100 |
| 2022/10/25 | 4,775 | 4,830 | 4,775 | 4,830 | +55 | +1.2% | 1,700 |
| 2022/10/24 | 4,780 | 4,795 | 4,765 | 4,775 | +10 | +0.2% | 700 |
| 2022/10/21 | 4,780 | 4,795 | 4,765 | 4,765 | -15 | -0.3% | 1,800 |
| 2022/10/20 | 4,780 | 4,780 | 4,780 | 4,780 | ±0 | ±0% | 700 |
| 2022/10/19 | 4,780 | 4,805 | 4,780 | 4,780 | +5 | +0.1% | 600 |
601～
650
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「歌舞伎」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 |
|---|---|---|---|---|---|---|---|---|
| 歌舞伎 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＳＢＩＧアセット | 62,900円 | +8.1% | +17.0% | 3.58% | 31.34倍 | 3.70倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| アルプス技 | 270,600円 | +5.7% | +3.5% | 3.47% | 14.35倍 | 2.84倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 新日科学 | 133,800円 | +2.7% | -8.1% | 3.74% | 15.69倍 | 1.39倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ミダックＨＤ | 197,500円 | +6.5% | +5.6% | 0.91% | 18.64倍 | 3.54倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
