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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 5,640 | 5,640 | 5,640 | 5,640 | ±0 | ±0% | 600 |
| 2017/11/14 | 5,680 | 5,690 | 5,640 | 5,640 | -50 | -0.9% | 3,500 |
| 2017/11/13 | 5,700 | 5,700 | 5,690 | 5,690 | -20 | -0.4% | 1,400 |
| 2017/11/10 | 5,700 | 5,740 | 5,700 | 5,710 | -20 | -0.3% | 2,600 |
| 2017/11/09 | 5,740 | 5,750 | 5,720 | 5,730 | +20 | +0.4% | 3,800 |
| 2017/11/08 | 5,690 | 5,730 | 5,690 | 5,710 | -50 | -0.9% | 5,200 |
| 2017/11/07 | 5,860 | 5,870 | 5,700 | 5,760 | ±0 | ±0% | 4,400 |
| 2017/11/06 | 5,970 | 5,970 | 5,700 | 5,760 | -10 | -0.2% | 7,000 |
| 2017/11/02 | 5,890 | 5,890 | 5,690 | 5,770 | +70 | +1.2% | 3,400 |
| 2017/11/01 | 5,600 | 5,700 | 5,600 | 5,700 | +100 | +1.8% | 3,100 |
| 2017/10/31 | 5,590 | 5,600 | 5,590 | 5,600 | +30 | +0.5% | 400 |
| 2017/10/30 | 5,570 | 5,580 | 5,570 | 5,570 | +10 | +0.2% | 1,500 |
| 2017/10/27 | 5,560 | 5,560 | 5,560 | 5,560 | ±0 | ±0% | 400 |
| 2017/10/26 | 5,570 | 5,570 | 5,540 | 5,560 | +10 | +0.2% | 1,800 |
| 2017/10/25 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 200 |
| 2017/10/24 | 5,560 | 5,560 | 5,540 | 5,550 | -20 | -0.4% | 700 |
| 2017/10/23 | 5,520 | 5,570 | 5,520 | 5,570 | +50 | +0.9% | 2,400 |
| 2017/10/20 | 5,570 | 5,570 | 5,520 | 5,520 | -50 | -0.9% | 5,700 |
| 2017/10/19 | 5,540 | 5,570 | 5,530 | 5,570 | +40 | +0.7% | 2,500 |
| 2017/10/18 | 5,520 | 5,530 | 5,520 | 5,530 | +10 | +0.2% | 1,600 |
| 2017/10/17 | 5,510 | 5,520 | 5,510 | 5,520 | ±0 | ±0% | 1,000 |
| 2017/10/16 | 5,540 | 5,560 | 5,500 | 5,520 | +10 | +0.2% | 4,200 |
| 2017/10/13 | 5,550 | 5,570 | 5,500 | 5,510 | -30 | -0.5% | 2,800 |
| 2017/10/12 | 5,540 | 5,590 | 5,520 | 5,540 | +10 | +0.2% | 5,000 |
| 2017/10/11 | 5,500 | 5,530 | 5,500 | 5,530 | ±0 | ±0% | 1,500 |
| 2017/10/10 | 5,510 | 5,530 | 5,490 | 5,530 | +50 | +0.9% | 1,100 |
| 2017/10/06 | 5,520 | 5,520 | 5,480 | 5,480 | -40 | -0.7% | 2,600 |
| 2017/10/05 | 5,520 | 5,650 | 5,520 | 5,520 | -10 | -0.2% | 4,200 |
| 2017/10/04 | 5,540 | 5,600 | 5,530 | 5,530 | +10 | +0.2% | 2,100 |
| 2017/10/03 | 5,550 | 5,590 | 5,520 | 5,520 | -20 | -0.4% | 4,300 |
| 2017/10/02 | 5,520 | 5,540 | 5,520 | 5,540 | +60 | +1.1% | 1,900 |
| 2017/09/29 | 5,480 | 5,530 | 5,480 | 5,480 | ±0 | ±0% | 1,200 |
| 2017/09/28 | 5,490 | 5,490 | 5,480 | 5,480 | -40 | -0.7% | 1,000 |
| 2017/09/27 | 5,520 | 5,520 | 5,520 | 5,520 | +10 | +0.2% | 100 |
| 2017/09/26 | 5,520 | 5,520 | 5,510 | 5,510 | +10 | +0.2% | 300 |
| 2017/09/25 | 5,550 | 5,550 | 5,480 | 5,500 | -50 | -0.9% | 3,700 |
| 2017/09/22 | 5,550 | 5,550 | 5,540 | 5,550 | +20 | +0.4% | 800 |
| 2017/09/21 | 5,560 | 5,560 | 5,510 | 5,530 | -30 | -0.5% | 3,400 |
| 2017/09/20 | 5,650 | 5,650 | 5,560 | 5,560 | -50 | -0.9% | 1,900 |
| 2017/09/19 | 5,600 | 5,660 | 5,600 | 5,610 | +50 | +0.9% | 900 |
| 2017/09/15 | 5,500 | 5,560 | 5,500 | 5,560 | +60 | +1.1% | 600 |
| 2017/09/14 | 5,490 | 5,540 | 5,470 | 5,500 | -30 | -0.5% | 1,100 |
| 2017/09/13 | 5,490 | 5,600 | 5,460 | 5,530 | +70 | +1.3% | 2,400 |
| 2017/09/12 | 5,520 | 5,520 | 5,450 | 5,460 | -10 | -0.2% | 2,700 |
| 2017/09/11 | 5,480 | 5,480 | 5,440 | 5,470 | +30 | +0.6% | 2,800 |
| 2017/09/08 | 5,440 | 5,470 | 5,440 | 5,440 | -30 | -0.5% | 3,600 |
| 2017/09/07 | 5,470 | 5,470 | 5,470 | 5,470 | +40 | +0.7% | 1,000 |
| 2017/09/06 | 5,440 | 5,450 | 5,420 | 5,430 | -20 | -0.4% | 1,500 |
| 2017/09/05 | 5,510 | 5,510 | 5,450 | 5,450 | -60 | -1.1% | 6,100 |
| 2017/09/04 | 5,570 | 5,570 | 5,500 | 5,510 | -40 | -0.7% | 5,900 |
1851～
1900
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 | 137,700円 | +2.7% | -8.1% | 3.63% | 16.15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 | 185,600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」 |
| ミダックＨＤ | 197,100円 | +6.5% | +5.6% | 0.91% | 18.61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 |
| ファンタジー | 273,300円 | +5.7% | +65.7% | 0.55% | 21.62倍 | 8.22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
