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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,705 | 4,705 | 4,670 | 4,690 | -10 | -0.2% | 2,300 |
| 2024/08/15 | 4,710 | 4,710 | 4,680 | 4,700 | -10 | -0.2% | 2,500 |
| 2024/08/14 | 4,690 | 4,710 | 4,670 | 4,710 | +35 | +0.7% | 3,400 |
| 2024/08/13 | 4,685 | 4,700 | 4,660 | 4,675 | +15 | +0.3% | 2,200 |
| 2024/08/09 | 4,670 | 4,700 | 4,660 | 4,660 | -15 | -0.3% | 4,900 |
| 2024/08/08 | 4,655 | 4,675 | 4,655 | 4,675 | +20 | +0.4% | 800 |
| 2024/08/07 | 4,675 | 4,715 | 4,655 | 4,655 | -20 | -0.4% | 3,100 |
| 2024/08/06 | 4,605 | 4,680 | 4,605 | 4,675 | +75 | +1.6% | 3,800 |
| 2024/08/05 | 4,675 | 4,685 | 4,600 | 4,600 | -85 | -1.8% | 11,300 |
| 2024/08/02 | 4,690 | 4,695 | 4,675 | 4,685 | -5 | -0.1% | 3,600 |
| 2024/08/01 | 4,705 | 4,705 | 4,690 | 4,690 | -20 | -0.4% | 7,200 |
| 2024/07/31 | 4,700 | 4,710 | 4,700 | 4,710 | +5 | +0.1% | 800 |
| 2024/07/30 | 4,705 | 4,705 | 4,695 | 4,705 | -10 | -0.2% | 5,500 |
| 2024/07/29 | 4,705 | 4,715 | 4,705 | 4,715 | +10 | +0.2% | 1,900 |
| 2024/07/26 | 4,705 | 4,710 | 4,700 | 4,705 | -5 | -0.1% | 1,600 |
| 2024/07/25 | 4,700 | 4,715 | 4,700 | 4,710 | +10 | +0.2% | 4,700 |
| 2024/07/24 | 4,710 | 4,710 | 4,700 | 4,700 | -15 | -0.3% | 2,700 |
| 2024/07/23 | 4,720 | 4,720 | 4,705 | 4,715 | ±0 | ±0% | 3,300 |
| 2024/07/22 | 4,715 | 4,715 | 4,715 | 4,715 | +5 | +0.1% | 100 |
| 2024/07/19 | 4,705 | 4,715 | 4,700 | 4,710 | -5 | -0.1% | 3,500 |
| 2024/07/18 | 4,715 | 4,715 | 4,700 | 4,715 | -10 | -0.2% | 4,900 |
| 2024/07/17 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 400 |
| 2024/07/16 | 4,755 | 4,755 | 4,715 | 4,725 | -50 | -1% | 1,300 |
| 2024/07/12 | 4,720 | 4,775 | 4,715 | 4,775 | +40 | +0.8% | 4,800 |
| 2024/07/11 | 4,715 | 4,770 | 4,715 | 4,735 | +20 | +0.4% | 3,300 |
| 2024/07/10 | 4,745 | 4,755 | 4,710 | 4,715 | -5 | -0.1% | 1,700 |
| 2024/07/09 | 4,725 | 4,750 | 4,710 | 4,720 | +20 | +0.4% | 1,400 |
| 2024/07/08 | 4,740 | 4,740 | 4,700 | 4,700 | -25 | -0.5% | 4,100 |
| 2024/07/05 | 4,740 | 4,745 | 4,725 | 4,725 | -15 | -0.3% | 3,800 |
| 2024/07/04 | 4,745 | 4,745 | 4,735 | 4,740 | +15 | +0.3% | 700 |
| 2024/07/03 | 4,725 | 4,745 | 4,720 | 4,725 | ±0 | ±0% | 3,200 |
| 2024/07/02 | 4,720 | 4,730 | 4,705 | 4,725 | +5 | +0.1% | 4,000 |
| 2024/07/01 | 4,715 | 4,745 | 4,715 | 4,720 | +10 | +0.2% | 1,500 |
| 2024/06/28 | 4,710 | 4,710 | 4,700 | 4,710 | -5 | -0.1% | 1,900 |
| 2024/06/27 | 4,715 | 4,720 | 4,710 | 4,715 | ±0 | ±0% | 2,800 |
| 2024/06/26 | 4,715 | 4,770 | 4,715 | 4,715 | ±0 | ±0% | 1,800 |
| 2024/06/25 | 4,720 | 4,720 | 4,715 | 4,715 | -5 | -0.1% | 1,000 |
| 2024/06/24 | 4,720 | 4,760 | 4,720 | 4,720 | ±0 | ±0% | 4,000 |
| 2024/06/21 | 4,700 | 4,725 | 4,700 | 4,720 | +20 | +0.4% | 1,800 |
| 2024/06/20 | 4,705 | 4,730 | 4,700 | 4,700 | ±0 | ±0% | 1,700 |
| 2024/06/19 | 4,700 | 4,700 | 4,700 | 4,700 | -5 | -0.1% | 100 |
| 2024/06/18 | 4,700 | 4,710 | 4,690 | 4,705 | -15 | -0.3% | 2,400 |
| 2024/06/17 | 4,695 | 4,720 | 4,685 | 4,720 | ±0 | ±0% | 1,700 |
| 2024/06/14 | 4,725 | 4,725 | 4,690 | 4,720 | +30 | +0.6% | 1,500 |
| 2024/06/13 | 4,695 | 4,695 | 4,690 | 4,690 | +10 | +0.2% | 800 |
| 2024/06/12 | 4,695 | 4,700 | 4,675 | 4,680 | -5 | -0.1% | 1,900 |
| 2024/06/11 | 4,690 | 4,700 | 4,680 | 4,685 | -5 | -0.1% | 1,800 |
| 2024/06/10 | 4,705 | 4,705 | 4,670 | 4,690 | -10 | -0.2% | 4,200 |
| 2024/06/07 | 4,710 | 4,710 | 4,695 | 4,700 | ±0 | ±0% | 600 |
| 2024/06/06 | 4,695 | 4,700 | 4,695 | 4,700 | -5 | -0.1% | 200 |
201～
250
件表示中 / 3720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 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70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 |
| ＳＢＩＧアセット | 62,900円 | +8.1% | +17.0% | 3.58% | 31.34倍 | 3.70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 |
| アルプス技 | 270,600円 | +5.7% | +3.5% | 3.47% | 14.35倍 | 2.84倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 新日科学 | 133,800円 | +2.7% | -8.1% | 3.74% | 15.69倍 | 1.39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 |
| ミダックＨＤ | 197,500円 | +6.5% | +5.6% | 0.91% | 18.64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 |
市場注目の銘柄
チャート関連のコラム
