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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,545 | 4,560 | 4,515 | 4,525 | -45 | -1% | 2,100 |
| 2025/01/15 | 4,525 | 4,570 | 4,520 | 4,570 | +35 | +0.8% | 2,500 |
| 2025/01/14 | 4,565 | 4,585 | 4,530 | 4,535 | -15 | -0.3% | 8,700 |
| 2025/01/10 | 4,540 | 4,550 | 4,540 | 4,550 | ±0 | ±0% | 1,300 |
| 2025/01/09 | 4,525 | 4,580 | 4,520 | 4,550 | -10 | -0.2% | 4,800 |
| 2025/01/08 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 1,300 |
| 2025/01/07 | 4,570 | 4,580 | 4,550 | 4,550 | -10 | -0.2% | 1,200 |
| 2025/01/06 | 4,555 | 4,560 | 4,545 | 4,560 | +20 | +0.4% | 3,200 |
| 2024/12/30 | 4,520 | 4,545 | 4,520 | 4,540 | +25 | +0.6% | 1,700 |
| 2024/12/27 | 4,510 | 4,520 | 4,500 | 4,515 | +10 | +0.2% | 800 |
| 2024/12/26 | 4,495 | 4,505 | 4,480 | 4,505 | +15 | +0.3% | 6,000 |
| 2024/12/25 | 4,485 | 4,490 | 4,480 | 4,490 | ±0 | ±0% | 5,200 |
| 2024/12/24 | 4,485 | 4,500 | 4,485 | 4,490 | ±0 | ±0% | 5,800 |
| 2024/12/23 | 4,500 | 4,500 | 4,480 | 4,490 | -10 | -0.2% | 6,300 |
| 2024/12/20 | 4,490 | 4,515 | 4,485 | 4,500 | -20 | -0.4% | 6,000 |
| 2024/12/19 | 4,505 | 4,520 | 4,505 | 4,520 | +10 | +0.2% | 1,300 |
| 2024/12/18 | 4,490 | 4,525 | 4,490 | 4,510 | +10 | +0.2% | 3,200 |
| 2024/12/17 | 4,525 | 4,525 | 4,500 | 4,500 | -10 | -0.2% | 3,800 |
| 2024/12/16 | 4,520 | 4,530 | 4,500 | 4,510 | -10 | -0.2% | 4,100 |
| 2024/12/13 | 4,510 | 4,540 | 4,510 | 4,520 | +10 | +0.2% | 3,400 |
| 2024/12/12 | 4,505 | 4,530 | 4,505 | 4,510 | +5 | +0.1% | 2,700 |
| 2024/12/11 | 4,500 | 4,515 | 4,500 | 4,505 | -5 | -0.1% | 1,900 |
| 2024/12/10 | 4,515 | 4,530 | 4,490 | 4,510 | -5 | -0.1% | 6,500 |
| 2024/12/09 | 4,510 | 4,540 | 4,490 | 4,515 | +10 | +0.2% | 7,300 |
| 2024/12/06 | 4,490 | 4,600 | 4,490 | 4,505 | +15 | +0.3% | 8,200 |
| 2024/12/05 | 4,530 | 4,530 | 4,490 | 4,490 | -40 | -0.9% | 5,900 |
| 2024/12/04 | 4,515 | 4,535 | 4,515 | 4,530 | +15 | +0.3% | 2,200 |
| 2024/12/03 | 4,515 | 4,520 | 4,515 | 4,515 | +5 | +0.1% | 1,900 |
| 2024/12/02 | 4,515 | 4,515 | 4,510 | 4,510 | +10 | +0.2% | 900 |
| 2024/11/29 | 4,530 | 4,530 | 4,500 | 4,500 | -35 | -0.8% | 2,600 |
| 2024/11/28 | 4,500 | 4,600 | 4,485 | 4,535 | +35 | +0.8% | 6,200 |
| 2024/11/27 | 4,490 | 4,500 | 4,485 | 4,500 | +10 | +0.2% | 2,500 |
| 2024/11/26 | 4,500 | 4,500 | 4,480 | 4,490 | -10 | -0.2% | 4,700 |
| 2024/11/25 | 4,500 | 4,500 | 4,490 | 4,500 | -5 | -0.1% | 2,000 |
| 2024/11/22 | 4,500 | 4,505 | 4,480 | 4,505 | -10 | -0.2% | 6,800 |
| 2024/11/21 | 4,520 | 4,525 | 4,500 | 4,515 | +10 | +0.2% | 1,000 |
| 2024/11/20 | 4,555 | 4,555 | 4,505 | 4,505 | -50 | -1.1% | 3,100 |
| 2024/11/19 | 4,550 | 4,555 | 4,540 | 4,555 | +10 | +0.2% | 1,500 |
| 2024/11/18 | 4,500 | 4,550 | 4,500 | 4,545 | +45 | +1% | 3,000 |
| 2024/11/15 | 4,495 | 4,500 | 4,495 | 4,500 | +15 | +0.3% | 2,300 |
| 2024/11/14 | 4,500 | 4,500 | 4,480 | 4,485 | -15 | -0.3% | 3,400 |
| 2024/11/13 | 4,490 | 4,500 | 4,490 | 4,500 | +15 | +0.3% | 2,100 |
| 2024/11/12 | 4,500 | 4,500 | 4,480 | 4,485 | -15 | -0.3% | 3,300 |
| 2024/11/11 | 4,490 | 4,500 | 4,490 | 4,500 | +10 | +0.2% | 2,000 |
| 2024/11/08 | 4,490 | 4,490 | 4,480 | 4,490 | -5 | -0.1% | 3,000 |
| 2024/11/07 | 4,490 | 4,500 | 4,485 | 4,495 | ±0 | ±0% | 3,400 |
| 2024/11/06 | 4,485 | 4,495 | 4,485 | 4,495 | +10 | +0.2% | 1,300 |
| 2024/11/05 | 4,490 | 4,495 | 4,485 | 4,485 | -5 | -0.1% | 1,600 |
| 2024/11/01 | 4,495 | 4,500 | 4,485 | 4,490 | -5 | -0.1% | 1,800 |
| 2024/10/31 | 4,500 | 4,500 | 4,490 | 4,495 | -5 | -0.1% | 2,300 |
101～
150
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
