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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 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 |
1851～
1900
件表示中 / 3759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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 |
| ＮＪＳ | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| 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 |
| ポラリスＨＤ | 23,200円 | +63.9% | +10.9% | 1.29% | 27.10倍 | 1.91倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| コンヴァノ | 120,700円 | +120.9% | +999.9% | 0.00% | 52.64倍 | 30.02倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
