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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 5,520 | 5,590 | 5,520 | 5,550 | +40 | +0.7% | 6,500 |
| 2017/08/31 | 5,570 | 5,590 | 5,510 | 5,510 | +20 | +0.4% | 5,000 |
| 2017/08/30 | 5,440 | 5,490 | 5,430 | 5,490 | +50 | +0.9% | 5,000 |
| 2017/08/29 | 5,500 | 5,500 | 5,350 | 5,440 | -260 | -4.6% | 10,000 |
| 2017/08/28 | 5,780 | 5,790 | 5,700 | 5,700 | -20 | -0.3% | 14,000 |
| 2017/08/25 | 5,790 | 5,820 | 5,700 | 5,720 | +30 | +0.5% | 6,000 |
| 2017/08/24 | 5,700 | 5,700 | 5,690 | 5,690 | -10 | -0.2% | 3,000 |
| 2017/08/23 | 5,770 | 5,770 | 5,700 | 5,700 | -100 | -1.7% | 2,000 |
| 2017/08/22 | 5,890 | 5,900 | 5,800 | 5,800 | ±0 | ±0% | 7,000 |
| 2017/08/21 | 5,800 | 5,800 | 5,800 | 5,800 | ±0 | ±0% | 3,000 |
| 2017/08/18 | 5,810 | 5,820 | 5,800 | 5,800 | -10 | -0.2% | 3,000 |
| 2017/08/17 | 5,900 | 5,900 | 5,810 | 5,810 | -90 | -1.5% | 6,000 |
| 2017/08/16 | 5,900 | 5,900 | 5,900 | 5,900 | +100 | +1.7% | 1,000 |
| 2017/08/15 | 5,890 | 5,890 | 5,800 | 5,800 | -60 | -1% | 4,000 |
| 2017/08/14 | 5,860 | 5,860 | 5,860 | 5,860 | -30 | -0.5% | 1,000 |
| 2017/08/10 | 5,800 | 5,890 | 5,800 | 5,890 | +110 | +1.9% | 2,000 |
| 2017/08/09 | 5,890 | 5,890 | 5,780 | 5,780 | -70 | -1.2% | 6,000 |
| 2017/08/08 | 5,850 | 5,890 | 5,850 | 5,850 | +100 | +1.7% | 3,000 |
| 2017/08/07 | 5,830 | 5,830 | 5,750 | 5,750 | -20 | -0.3% | 2,000 |
| 2017/08/04 | 5,690 | 5,770 | 5,690 | 5,770 | +100 | +1.8% | 2,000 |
| 2017/08/03 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 2,000 |
| 2017/08/02 | 5,970 | 5,970 | 5,670 | 5,670 | +70 | +1.3% | 6,000 |
| 2017/08/01 | 5,540 | 5,600 | 5,540 | 5,600 | ±0 | ±0% | 3,000 |
| 2017/07/31 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 2,000 |
| 2017/07/28 | 5,510 | 5,600 | 5,510 | 5,600 | +110 | +2% | 6,000 |
| 2017/07/27 | 5,480 | 5,490 | 5,480 | 5,490 | +10 | +0.2% | 3,000 |
| 2017/07/26 | 5,470 | 5,480 | 5,470 | 5,480 | +40 | +0.7% | 3,000 |
| 2017/07/25 | 5,450 | 5,450 | 5,440 | 5,440 | ±0 | ±0% | 4,000 |
| 2017/07/24 | 5,480 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 2,000 |
| 2017/07/21 | 5,420 | 5,480 | 5,420 | 5,480 | +70 | +1.3% | 4,000 |
| 2017/07/20 | 5,460 | 5,470 | 5,410 | 5,410 | -40 | -0.7% | 3,000 |
| 2017/07/19 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 1,000 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 5,440 | 5,440 | 5,440 | 5,440 | ±0 | ±0% | 1,000 |
| 2017/07/13 | 5,440 | 5,440 | 5,440 | 5,440 | - | - | 1,000 |
| 2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/11 | 5,450 | 5,450 | 5,450 | 5,450 | +60 | +1.1% | 1,000 |
| 2017/07/10 | 5,360 | 5,390 | 5,360 | 5,390 | +10 | +0.2% | 2,000 |
| 2017/07/07 | 5,460 | 5,460 | 5,380 | 5,380 | +20 | +0.4% | 3,000 |
| 2017/07/06 | 5,360 | 5,360 | 5,360 | 5,360 | ±0 | ±0% | 1,000 |
| 2017/07/05 | 5,380 | 5,400 | 5,360 | 5,360 | -100 | -1.8% | 3,000 |
| 2017/07/04 | 5,460 | 5,460 | 5,460 | 5,460 | +110 | +2.1% | 3,000 |
| 2017/07/03 | 5,370 | 5,370 | 5,350 | 5,350 | - | - | 2,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 5,350 | 5,380 | 5,350 | 5,360 | +10 | +0.2% | 3,000 |
| 2017/06/28 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 1,000 |
| 2017/06/27 | 5,340 | 5,350 | 5,340 | 5,350 | +20 | +0.4% | 2,000 |
| 2017/06/26 | 5,330 | 5,330 | 5,330 | 5,330 | +10 | +0.2% | 1,000 |
| 2017/06/23 | 5,380 | 5,380 | 5,320 | 5,320 | -160 | -2.9% | 3,000 |
| 2017/06/22 | 5,480 | 5,480 | 5,480 | 5,480 | +80 | +1.5% | 2,000 |
1901～
1950
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
