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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 4,930 | 4,935 | 4,910 | 4,935 | -5 | -0.1% | 800 |
| 2021/07/27 | 4,940 | 4,940 | 4,925 | 4,940 | ±0 | ±0% | 900 |
| 2021/07/26 | 4,935 | 4,955 | 4,925 | 4,940 | +5 | +0.1% | 1,000 |
| 2021/07/21 | 4,915 | 4,950 | 4,915 | 4,935 | +20 | +0.4% | 1,000 |
| 2021/07/20 | 4,990 | 4,990 | 4,915 | 4,915 | -115 | -2.3% | 2,600 |
| 2021/07/19 | 4,950 | 5,030 | 4,950 | 5,030 | - | - | 1,800 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 4,920 | 4,950 | 4,915 | 4,950 | +10 | +0.2% | 1,000 |
| 2021/07/14 | 4,970 | 4,980 | 4,915 | 4,940 | -30 | -0.6% | 1,900 |
| 2021/07/13 | 4,920 | 4,970 | 4,855 | 4,970 | -5 | -0.1% | 4,500 |
| 2021/07/12 | 4,920 | 4,975 | 4,855 | 4,975 | +75 | +1.5% | 5,100 |
| 2021/07/09 | 4,920 | 4,945 | 4,895 | 4,900 | -25 | -0.5% | 700 |
| 2021/07/08 | 4,950 | 5,000 | 4,925 | 4,925 | +25 | +0.5% | 2,700 |
| 2021/07/07 | 4,875 | 4,905 | 4,850 | 4,900 | +25 | +0.5% | 1,900 |
| 2021/07/06 | 4,985 | 4,985 | 4,845 | 4,875 | -85 | -1.7% | 5,900 |
| 2021/07/05 | 4,920 | 4,960 | 4,910 | 4,960 | +35 | +0.7% | 1,900 |
| 2021/07/02 | 4,960 | 4,980 | 4,920 | 4,925 | +35 | +0.7% | 600 |
| 2021/07/01 | 4,990 | 4,990 | 4,890 | 4,890 | -100 | -2% | 2,500 |
| 2021/06/30 | 4,995 | 4,995 | 4,990 | 4,990 | +25 | +0.5% | 1,000 |
| 2021/06/29 | 4,900 | 4,970 | 4,900 | 4,965 | +75 | +1.5% | 1,400 |
| 2021/06/28 | 4,890 | 4,890 | 4,890 | 4,890 | +10 | +0.2% | 200 |
| 2021/06/25 | 4,925 | 4,925 | 4,880 | 4,880 | -15 | -0.3% | 500 |
| 2021/06/24 | 4,875 | 4,910 | 4,870 | 4,895 | +25 | +0.5% | 1,100 |
| 2021/06/23 | 4,920 | 4,920 | 4,845 | 4,870 | -40 | -0.8% | 8,900 |
| 2021/06/22 | 4,940 | 4,940 | 4,910 | 4,910 | +10 | +0.2% | 1,100 |
| 2021/06/21 | 4,930 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 1,100 |
| 2021/06/18 | 4,925 | 4,930 | 4,900 | 4,930 | +10 | +0.2% | 800 |
| 2021/06/17 | 4,890 | 4,920 | 4,890 | 4,920 | +5 | +0.1% | 1,800 |
| 2021/06/16 | 4,870 | 4,915 | 4,870 | 4,915 | +15 | +0.3% | 1,600 |
| 2021/06/15 | 4,880 | 4,920 | 4,880 | 4,900 | +20 | +0.4% | 1,600 |
| 2021/06/14 | 4,870 | 4,880 | 4,855 | 4,880 | +10 | +0.2% | 3,200 |
| 2021/06/11 | 4,860 | 4,870 | 4,840 | 4,870 | ±0 | ±0% | 600 |
| 2021/06/10 | 4,840 | 4,870 | 4,840 | 4,870 | +45 | +0.9% | 1,600 |
| 2021/06/09 | 4,830 | 4,835 | 4,810 | 4,825 | -5 | -0.1% | 3,800 |
| 2021/06/08 | 4,830 | 4,830 | 4,795 | 4,830 | +5 | +0.1% | 1,700 |
| 2021/06/07 | 4,845 | 4,845 | 4,820 | 4,825 | ±0 | ±0% | 2,100 |
| 2021/06/04 | 4,810 | 4,825 | 4,805 | 4,825 | +15 | +0.3% | 1,400 |
| 2021/06/03 | 4,810 | 4,810 | 4,800 | 4,810 | ±0 | ±0% | 2,100 |
| 2021/06/02 | 4,815 | 4,820 | 4,795 | 4,810 | -5 | -0.1% | 3,600 |
| 2021/06/01 | 4,825 | 4,835 | 4,790 | 4,815 | -10 | -0.2% | 2,600 |
| 2021/05/31 | 4,805 | 4,825 | 4,805 | 4,825 | ±0 | ±0% | 1,400 |
| 2021/05/28 | 4,835 | 4,835 | 4,825 | 4,825 | -5 | -0.1% | 200 |
| 2021/05/27 | 4,830 | 4,840 | 4,830 | 4,830 | +5 | +0.1% | 900 |
| 2021/05/26 | 4,825 | 4,830 | 4,825 | 4,825 | +5 | +0.1% | 800 |
| 2021/05/25 | 4,805 | 4,825 | 4,805 | 4,820 | +30 | +0.6% | 1,000 |
| 2021/05/24 | 4,805 | 4,820 | 4,790 | 4,790 | -10 | -0.2% | 6,700 |
| 2021/05/21 | 4,820 | 4,825 | 4,800 | 4,800 | ±0 | ±0% | 1,800 |
| 2021/05/20 | 4,835 | 4,845 | 4,800 | 4,800 | -25 | -0.5% | 2,600 |
| 2021/05/19 | 4,850 | 4,855 | 4,820 | 4,825 | -35 | -0.7% | 1,700 |
| 2021/05/18 | 4,890 | 4,890 | 4,830 | 4,860 | +40 | +0.8% | 4,300 |
951～
1000
件表示中 / 3721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 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42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 | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 |
| ナガセ | 185,700円 | +17.2% | +64.3% | 5.39% | 12.81倍 | 1.57倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 269,200円 | +5.7% | +3.5% | 3.49% | 14.27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 | 133,800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 |
市場注目の銘柄
チャート関連のコラム
