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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 4,990 | 5,000 | 4,985 | 5,000 | ±0 | ±0% | 900 |
| 2020/10/05 | 5,000 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 2,100 |
| 2020/10/02 | 5,030 | 5,030 | 5,000 | 5,000 | - | - | 900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,000 | 5,040 | 4,950 | 5,030 | +10 | +0.2% | 6,000 |
| 2020/09/29 | 5,010 | 5,040 | 5,010 | 5,020 | -20 | -0.4% | 2,000 |
| 2020/09/28 | 5,010 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 1,400 |
| 2020/09/25 | 5,000 | 5,030 | 5,000 | 5,010 | -50 | -1% | 2,000 |
| 2020/09/24 | 5,020 | 5,060 | 5,020 | 5,060 | +50 | +1% | 1,500 |
| 2020/09/23 | 5,040 | 5,040 | 4,995 | 5,010 | ±0 | ±0% | 3,000 |
| 2020/09/18 | 5,030 | 5,030 | 4,900 | 5,010 | -10 | -0.2% | 8,000 |
| 2020/09/17 | 5,050 | 5,080 | 5,000 | 5,020 | -50 | -1% | 9,500 |
| 2020/09/16 | 5,080 | 5,100 | 5,070 | 5,070 | +30 | +0.6% | 1,100 |
| 2020/09/15 | 5,140 | 5,140 | 5,030 | 5,040 | -70 | -1.4% | 3,000 |
| 2020/09/14 | 5,130 | 5,130 | 5,040 | 5,110 | +70 | +1.4% | 2,700 |
| 2020/09/11 | 5,040 | 5,070 | 5,020 | 5,040 | -40 | -0.8% | 3,300 |
| 2020/09/10 | 5,100 | 5,100 | 5,030 | 5,080 | -20 | -0.4% | 4,200 |
| 2020/09/09 | 5,050 | 5,100 | 5,030 | 5,100 | +30 | +0.6% | 3,400 |
| 2020/09/08 | 5,070 | 5,140 | 5,030 | 5,070 | ±0 | ±0% | 4,000 |
| 2020/09/07 | 5,200 | 5,200 | 4,990 | 5,070 | -130 | -2.5% | 5,500 |
| 2020/09/04 | 5,220 | 5,220 | 5,180 | 5,200 | - | - | 1,700 |
| 2020/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/02 | 5,220 | 5,270 | 5,210 | 5,260 | +40 | +0.8% | 1,000 |
| 2020/09/01 | 5,230 | 5,230 | 5,200 | 5,220 | -10 | -0.2% | 1,900 |
| 2020/08/31 | 5,190 | 5,260 | 5,190 | 5,230 | -20 | -0.4% | 2,200 |
| 2020/08/28 | 5,180 | 5,300 | 5,120 | 5,250 | -40 | -0.8% | 2,200 |
| 2020/08/27 | 5,280 | 5,300 | 5,250 | 5,290 | -40 | -0.8% | 3,200 |
| 2020/08/26 | 5,320 | 5,350 | 5,300 | 5,330 | +10 | +0.2% | 2,600 |
| 2020/08/25 | 5,320 | 5,320 | 5,320 | 5,320 | +30 | +0.6% | 800 |
| 2020/08/24 | 5,270 | 5,300 | 5,270 | 5,290 | - | - | 1,500 |
| 2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/20 | 5,300 | 5,300 | 5,250 | 5,270 | -10 | -0.2% | 2,900 |
| 2020/08/19 | 5,310 | 5,360 | 5,280 | 5,280 | -20 | -0.4% | 1,900 |
| 2020/08/18 | 5,280 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 1,000 |
| 2020/08/17 | 5,250 | 5,290 | 5,250 | 5,280 | ±0 | ±0% | 2,000 |
| 2020/08/14 | 5,260 | 5,280 | 5,260 | 5,280 | +40 | +0.8% | 900 |
| 2020/08/13 | 5,210 | 5,240 | 5,210 | 5,240 | -40 | -0.8% | 1,900 |
| 2020/08/12 | 5,230 | 5,280 | 5,220 | 5,280 | +10 | +0.2% | 4,800 |
| 2020/08/11 | 5,220 | 5,270 | 5,220 | 5,270 | +40 | +0.8% | 700 |
| 2020/08/07 | 5,200 | 5,230 | 5,200 | 5,230 | +20 | +0.4% | 700 |
| 2020/08/06 | 5,200 | 5,280 | 5,200 | 5,210 | -10 | -0.2% | 3,300 |
| 2020/08/05 | 5,220 | 5,250 | 5,220 | 5,220 | ±0 | ±0% | 400 |
| 2020/08/04 | 5,200 | 5,240 | 5,200 | 5,220 | +20 | +0.4% | 1,500 |
| 2020/08/03 | 5,210 | 5,210 | 5,200 | 5,200 | +10 | +0.2% | 600 |
| 2020/07/31 | 5,210 | 5,230 | 5,190 | 5,190 | -70 | -1.3% | 4,100 |
| 2020/07/30 | 5,270 | 5,270 | 5,260 | 5,260 | -40 | -0.8% | 600 |
| 2020/07/29 | 5,270 | 5,300 | 5,270 | 5,300 | +30 | +0.6% | 500 |
| 2020/07/28 | 5,330 | 5,330 | 5,230 | 5,270 | -100 | -1.9% | 2,700 |
| 2020/07/27 | 5,320 | 5,370 | 5,320 | 5,370 | ±0 | ±0% | 1,500 |
| 2020/07/22 | 5,360 | 5,370 | 5,340 | 5,370 | +10 | +0.2% | 1,100 |
1151～
1200
件表示中 / 3723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 | - | +10.8% | +15.0% | - | - | - |
|
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 | - | +8.1% | +17.0% | - | - | - |
|
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 | - | +5.7% | +3.5% | - | - | - |
|
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 |
| ミダックＨＤ | - | +6.5% | +5.6% | - | - | - |
|
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 |
| ＬＩＮＫ＆Ｍ | - | +10.0% | +13.7% | - | - | - |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
