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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 1,100 |
| 2018/01/30 | 5,970 | 5,970 | 5,930 | 5,930 | -30 | -0.5% | 2,500 |
| 2018/01/29 | 5,950 | 5,960 | 5,950 | 5,960 | +30 | +0.5% | 2,000 |
| 2018/01/26 | 5,950 | 5,950 | 5,930 | 5,930 | -10 | -0.2% | 1,500 |
| 2018/01/25 | 5,910 | 5,940 | 5,900 | 5,940 | ±0 | ±0% | 3,900 |
| 2018/01/24 | 5,910 | 5,940 | 5,900 | 5,940 | +10 | +0.2% | 3,000 |
| 2018/01/23 | 5,900 | 5,930 | 5,900 | 5,930 | +30 | +0.5% | 3,100 |
| 2018/01/22 | 5,910 | 5,940 | 5,900 | 5,900 | ±0 | ±0% | 4,300 |
| 2018/01/19 | 5,940 | 5,940 | 5,900 | 5,900 | -50 | -0.8% | 4,400 |
| 2018/01/18 | 5,940 | 5,950 | 5,900 | 5,950 | +20 | +0.3% | 3,500 |
| 2018/01/17 | 5,910 | 5,930 | 5,880 | 5,930 | +10 | +0.2% | 4,700 |
| 2018/01/16 | 5,890 | 5,920 | 5,890 | 5,920 | -10 | -0.2% | 1,300 |
| 2018/01/15 | 5,860 | 5,930 | 5,860 | 5,930 | +70 | +1.2% | 3,100 |
| 2018/01/12 | 5,900 | 5,900 | 5,860 | 5,860 | -40 | -0.7% | 3,100 |
| 2018/01/11 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 800 |
| 2018/01/10 | 5,880 | 5,900 | 5,880 | 5,900 | +20 | +0.3% | 2,000 |
| 2018/01/09 | 5,830 | 5,890 | 5,800 | 5,880 | +50 | +0.9% | 4,500 |
| 2018/01/05 | 5,820 | 5,900 | 5,820 | 5,830 | +60 | +1% | 3,200 |
| 2018/01/04 | 5,810 | 5,900 | 5,770 | 5,770 | -40 | -0.7% | 3,800 |
| 2017/12/29 | 5,810 | 5,810 | 5,810 | 5,810 | -40 | -0.7% | 100 |
| 2017/12/28 | 5,800 | 5,850 | 5,800 | 5,850 | +60 | +1% | 2,000 |
| 2017/12/27 | 5,800 | 5,800 | 5,790 | 5,790 | ±0 | ±0% | 2,500 |
| 2017/12/26 | 5,780 | 5,790 | 5,780 | 5,790 | +10 | +0.2% | 2,000 |
| 2017/12/25 | 5,720 | 5,780 | 5,720 | 5,780 | +30 | +0.5% | 700 |
| 2017/12/22 | 5,700 | 5,750 | 5,700 | 5,750 | +60 | +1.1% | 2,100 |
| 2017/12/21 | 5,700 | 5,700 | 5,620 | 5,690 | +20 | +0.4% | 3,700 |
| 2017/12/20 | 5,720 | 5,720 | 5,670 | 5,670 | +20 | +0.4% | 1,100 |
| 2017/12/19 | 5,760 | 5,760 | 5,650 | 5,650 | -120 | -2.1% | 2,500 |
| 2017/12/18 | 5,750 | 5,790 | 5,750 | 5,770 | +20 | +0.3% | 2,000 |
| 2017/12/15 | 5,720 | 5,750 | 5,720 | 5,750 | +60 | +1.1% | 1,400 |
| 2017/12/14 | 5,700 | 5,700 | 5,610 | 5,690 | -70 | -1.2% | 2,200 |
| 2017/12/13 | 5,620 | 5,760 | 5,620 | 5,760 | +140 | +2.5% | 3,600 |
| 2017/12/12 | 5,650 | 5,650 | 5,590 | 5,620 | +10 | +0.2% | 4,700 |
| 2017/12/11 | 5,610 | 5,610 | 5,570 | 5,610 | +10 | +0.2% | 1,500 |
| 2017/12/08 | 5,610 | 5,630 | 5,600 | 5,600 | -10 | -0.2% | 3,400 |
| 2017/12/07 | 5,600 | 5,610 | 5,600 | 5,610 | -10 | -0.2% | 600 |
| 2017/12/06 | 5,610 | 5,620 | 5,610 | 5,620 | +30 | +0.5% | 900 |
| 2017/12/05 | 5,560 | 5,590 | 5,560 | 5,590 | ±0 | ±0% | 200 |
| 2017/12/04 | 5,610 | 5,610 | 5,590 | 5,590 | -10 | -0.2% | 300 |
| 2017/12/01 | 5,550 | 5,600 | 5,540 | 5,600 | +10 | +0.2% | 1,400 |
| 2017/11/30 | 5,550 | 5,590 | 5,530 | 5,590 | +60 | +1.1% | 1,100 |
| 2017/11/29 | 5,580 | 5,580 | 5,530 | 5,530 | -20 | -0.4% | 1,700 |
| 2017/11/28 | 5,600 | 5,600 | 5,550 | 5,550 | -10 | -0.2% | 2,200 |
| 2017/11/27 | 5,560 | 5,630 | 5,560 | 5,560 | +10 | +0.2% | 1,600 |
| 2017/11/24 | 5,600 | 5,600 | 5,550 | 5,550 | -50 | -0.9% | 2,500 |
| 2017/11/22 | 5,600 | 5,620 | 5,600 | 5,600 | -60 | -1.1% | 7,100 |
| 2017/11/21 | 5,630 | 5,660 | 5,630 | 5,660 | +20 | +0.4% | 700 |
| 2017/11/20 | 5,600 | 5,660 | 5,600 | 5,640 | -30 | -0.5% | 5,800 |
| 2017/11/17 | 5,610 | 5,670 | 5,610 | 5,670 | +60 | +1.1% | 1,400 |
| 2017/11/16 | 5,630 | 5,630 | 5,610 | 5,610 | -30 | -0.5% | 1,100 |
1801～
1850
件表示中 / 3722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% | 256.43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 |
| 新日科学 | 137,600円 | +2.7% | -8.1% | 3.63% | 16.14倍 | 1.43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 |
| ナガセ | 186,200円 | +17.2% | +64.3% | 5.37% | 12.85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」 |
| ミダックＨＤ | 197,400円 | +6.5% | +5.6% | 0.91% | 18.64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 |
| ファンタジー | 273,800円 | +5.7% | +65.7% | 0.55% | 21.66倍 | 8.24倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
