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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 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 |
1901～
1950
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
