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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 4,680 | 4,710 | 4,675 | 4,705 | +5 | +0.1% | 1,900 |
| 2022/03/07 | 4,705 | 4,715 | 4,680 | 4,700 | -20 | -0.4% | 2,500 |
| 2022/03/04 | 4,730 | 4,735 | 4,700 | 4,720 | -15 | -0.3% | 1,600 |
| 2022/03/03 | 4,710 | 4,735 | 4,710 | 4,735 | ±0 | ±0% | 1,000 |
| 2022/03/02 | 4,745 | 4,745 | 4,725 | 4,735 | ±0 | ±0% | 500 |
| 2022/03/01 | 4,705 | 4,735 | 4,705 | 4,735 | +15 | +0.3% | 500 |
| 2022/02/28 | 4,715 | 4,720 | 4,700 | 4,720 | +20 | +0.4% | 2,900 |
| 2022/02/25 | 4,760 | 4,760 | 4,680 | 4,700 | -75 | -1.6% | 4,400 |
| 2022/02/24 | 4,780 | 4,815 | 4,775 | 4,775 | ±0 | ±0% | 4,300 |
| 2022/02/22 | 4,780 | 4,805 | 4,775 | 4,775 | -10 | -0.2% | 3,200 |
| 2022/02/21 | 4,750 | 4,800 | 4,750 | 4,785 | +40 | +0.8% | 2,100 |
| 2022/02/18 | 4,780 | 4,800 | 4,745 | 4,745 | -55 | -1.1% | 2,300 |
| 2022/02/17 | 4,780 | 4,825 | 4,780 | 4,800 | +35 | +0.7% | 4,800 |
| 2022/02/16 | 4,760 | 4,775 | 4,750 | 4,765 | +5 | +0.1% | 2,700 |
| 2022/02/15 | 4,770 | 4,775 | 4,750 | 4,760 | -10 | -0.2% | 2,500 |
| 2022/02/14 | 4,745 | 4,770 | 4,740 | 4,770 | +25 | +0.5% | 2,000 |
| 2022/02/10 | 4,735 | 4,745 | 4,735 | 4,745 | +5 | +0.1% | 1,300 |
| 2022/02/09 | 4,720 | 4,740 | 4,720 | 4,740 | ±0 | ±0% | 700 |
| 2022/02/08 | 4,740 | 4,740 | 4,705 | 4,740 | ±0 | ±0% | 1,900 |
| 2022/02/07 | 4,735 | 4,740 | 4,725 | 4,740 | +10 | +0.2% | 1,400 |
| 2022/02/04 | 4,700 | 4,730 | 4,700 | 4,730 | +20 | +0.4% | 300 |
| 2022/02/03 | 4,700 | 4,725 | 4,700 | 4,710 | -15 | -0.3% | 800 |
| 2022/02/02 | 4,705 | 4,725 | 4,695 | 4,725 | +30 | +0.6% | 900 |
| 2022/02/01 | 4,695 | 4,740 | 4,670 | 4,695 | +25 | +0.5% | 2,500 |
| 2022/01/31 | 4,720 | 4,730 | 4,670 | 4,670 | -30 | -0.6% | 2,900 |
| 2022/01/28 | 4,690 | 4,715 | 4,690 | 4,700 | +15 | +0.3% | 1,100 |
| 2022/01/27 | 4,690 | 4,690 | 4,675 | 4,685 | -10 | -0.2% | 4,400 |
| 2022/01/26 | 4,700 | 4,710 | 4,685 | 4,695 | -5 | -0.1% | 2,000 |
| 2022/01/25 | 4,715 | 4,745 | 4,680 | 4,700 | -40 | -0.8% | 1,600 |
| 2022/01/24 | 4,725 | 4,745 | 4,725 | 4,740 | +40 | +0.9% | 1,900 |
| 2022/01/21 | 4,700 | 4,705 | 4,685 | 4,700 | ±0 | ±0% | 1,600 |
| 2022/01/20 | 4,730 | 4,745 | 4,700 | 4,700 | +10 | +0.2% | 1,500 |
| 2022/01/19 | 4,715 | 4,720 | 4,685 | 4,690 | -25 | -0.5% | 1,800 |
| 2022/01/18 | 4,735 | 4,745 | 4,690 | 4,715 | -55 | -1.2% | 5,900 |
| 2022/01/17 | 4,765 | 4,775 | 4,765 | 4,770 | -5 | -0.1% | 700 |
| 2022/01/14 | 4,745 | 4,775 | 4,720 | 4,775 | +35 | +0.7% | 2,100 |
| 2022/01/13 | 4,700 | 4,750 | 4,700 | 4,740 | +5 | +0.1% | 800 |
| 2022/01/12 | 4,715 | 4,735 | 4,700 | 4,735 | +40 | +0.9% | 1,700 |
| 2022/01/11 | 4,710 | 4,715 | 4,690 | 4,695 | -15 | -0.3% | 1,800 |
| 2022/01/07 | 4,710 | 4,745 | 4,710 | 4,710 | ±0 | ±0% | 1,700 |
| 2022/01/06 | 4,700 | 4,715 | 4,695 | 4,710 | -5 | -0.1% | 2,200 |
| 2022/01/05 | 4,710 | 4,715 | 4,685 | 4,715 | +5 | +0.1% | 2,800 |
| 2022/01/04 | 4,695 | 4,710 | 4,695 | 4,710 | +35 | +0.7% | 1,400 |
| 2021/12/30 | 4,680 | 4,685 | 4,670 | 4,675 | -10 | -0.2% | 2,300 |
| 2021/12/29 | 4,690 | 4,690 | 4,670 | 4,685 | -5 | -0.1% | 1,300 |
| 2021/12/28 | 4,690 | 4,710 | 4,670 | 4,690 | +5 | +0.1% | 1,600 |
| 2021/12/27 | 4,680 | 4,695 | 4,670 | 4,685 | ±0 | ±0% | 4,000 |
| 2021/12/24 | 4,730 | 4,740 | 4,665 | 4,685 | -40 | -0.8% | 9,600 |
| 2021/12/23 | 4,745 | 4,745 | 4,715 | 4,725 | -45 | -0.9% | 900 |
| 2021/12/22 | 4,755 | 4,770 | 4,730 | 4,770 | +45 | +1% | 1,600 |
801～
850
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 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.14倍 | 4.92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 | 63,600円 | +8.1% | +17.0% | 3.54% | 31.69倍 | 3.74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 | 269,600円 | +5.7% | +3.5% | 3.49% | 14.30倍 | 2.83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 | 133,400円 | +2.7% | -8.1% | 3.75% | 15.64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 | 197,800円 | +6.5% | +5.6% | 0.91% | 18.67倍 | 3.55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
