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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 4,800 | 4,840 | 4,800 | 4,810 | -35 | -0.7% | 6,000 |
| 2014/03/13 | 4,820 | 4,845 | 4,820 | 4,845 | - | - | 2,000 |
| 2014/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/11 | 4,835 | 4,835 | 4,835 | 4,835 | -10 | -0.2% | 1,000 |
| 2014/03/10 | 4,835 | 4,845 | 4,815 | 4,845 | - | - | 7,000 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 4,870 | 4,870 | 4,835 | 4,835 | -20 | -0.4% | 5,000 |
| 2014/03/05 | 4,855 | 4,855 | 4,855 | 4,855 | +20 | +0.4% | 1,000 |
| 2014/03/04 | 4,835 | 4,835 | 4,835 | 4,835 | -30 | -0.6% | 1,000 |
| 2014/03/03 | 4,840 | 4,865 | 4,835 | 4,865 | +15 | +0.3% | 3,000 |
| 2014/02/28 | 4,845 | 4,885 | 4,840 | 4,850 | ±0 | ±0% | 7,000 |
| 2014/02/27 | 4,850 | 4,850 | 4,850 | 4,850 | -30 | -0.6% | 3,000 |
| 2014/02/26 | 4,840 | 4,880 | 4,840 | 4,880 | -130 | -2.6% | 8,000 |
| 2014/02/25 | 5,000 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 6,000 |
| 2014/02/24 | 5,040 | 5,050 | 4,980 | 5,000 | -10 | -0.2% | 5,000 |
| 2014/02/21 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 3,000 |
| 2014/02/20 | 4,980 | 5,000 | 4,980 | 5,000 | ±0 | ±0% | 4,000 |
| 2014/02/19 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 1,000 |
| 2014/02/18 | 4,975 | 5,000 | 4,975 | 5,000 | +65 | +1.3% | 10,000 |
| 2014/02/17 | 4,950 | 4,950 | 4,935 | 4,935 | -15 | -0.3% | 2,000 |
| 2014/02/14 | 4,980 | 4,980 | 4,950 | 4,950 | -30 | -0.6% | 8,000 |
| 2014/02/13 | 4,980 | 4,980 | 4,980 | 4,980 | +5 | +0.1% | 1,000 |
| 2014/02/12 | 4,975 | 4,975 | 4,975 | 4,975 | -20 | -0.4% | 2,000 |
| 2014/02/10 | 5,000 | 5,000 | 4,970 | 4,995 | ±0 | ±0% | 4,000 |
| 2014/02/07 | 4,955 | 4,995 | 4,955 | 4,995 | +35 | +0.7% | 2,000 |
| 2014/02/06 | 5,000 | 5,000 | 4,960 | 4,960 | ±0 | ±0% | 2,000 |
| 2014/02/05 | 4,990 | 4,990 | 4,960 | 4,960 | -20 | -0.4% | 2,000 |
| 2014/02/04 | 4,920 | 4,980 | 4,920 | 4,980 | +25 | +0.5% | 6,000 |
| 2014/02/03 | 4,940 | 4,955 | 4,930 | 4,955 | -5 | -0.1% | 5,000 |
| 2014/01/31 | 4,960 | 4,960 | 4,960 | 4,960 | -30 | -0.6% | 1,000 |
| 2014/01/30 | 4,945 | 4,995 | 4,940 | 4,990 | -40 | -0.8% | 5,000 |
| 2014/01/29 | 5,000 | 5,030 | 5,000 | 5,030 | +30 | +0.6% | 7,000 |
| 2014/01/28 | 4,960 | 5,000 | 4,960 | 5,000 | +110 | +2.2% | 6,000 |
| 2014/01/27 | 4,910 | 4,910 | 4,890 | 4,890 | -60 | -1.2% | 4,000 |
| 2014/01/24 | 4,905 | 4,995 | 4,905 | 4,950 | -10 | -0.2% | 5,000 |
| 2014/01/23 | 5,000 | 5,000 | 4,960 | 4,960 | -15 | -0.3% | 3,000 |
| 2014/01/22 | 4,990 | 4,990 | 4,930 | 4,975 | +25 | +0.5% | 8,000 |
| 2014/01/21 | 4,940 | 4,980 | 4,940 | 4,950 | +35 | +0.7% | 5,000 |
| 2014/01/20 | 4,920 | 4,920 | 4,915 | 4,915 | -125 | -2.5% | 5,000 |
| 2014/01/17 | 5,040 | 5,040 | 5,040 | 5,040 | -10 | -0.2% | 1,000 |
| 2014/01/16 | 4,915 | 5,050 | 4,915 | 5,050 | +150 | +3.1% | 7,000 |
| 2014/01/15 | 4,915 | 4,915 | 4,900 | 4,900 | ±0 | ±0% | 3,000 |
| 2014/01/14 | 4,900 | 4,900 | 4,900 | 4,900 | +25 | +0.5% | 1,000 |
| 2014/01/10 | 4,895 | 4,895 | 4,875 | 4,875 | +20 | +0.4% | 3,000 |
| 2014/01/09 | 4,855 | 4,855 | 4,855 | 4,855 | +5 | +0.1% | 1,000 |
| 2014/01/08 | 4,845 | 4,850 | 4,845 | 4,850 | -65 | -1.3% | 2,000 |
| 2014/01/07 | 4,880 | 4,915 | 4,880 | 4,915 | +35 | +0.7% | 2,000 |
| 2014/01/06 | 4,875 | 4,880 | 4,875 | 4,880 | +25 | +0.5% | 2,000 |
| 2013/12/30 | 4,840 | 4,855 | 4,840 | 4,855 | +55 | +1.1% | 3,000 |
| 2013/12/27 | 4,805 | 4,805 | 4,780 | 4,800 | ±0 | ±0% | 8,000 |
2751～
2800
件表示中 / 3721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% | 256.42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 | 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 |
| ナガセ | 185,700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」 |
| アルプス技 | 269,200円 | +5.7% | +3.5% | 3.49% | 14.27倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
