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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 4,950 | 4,960 | 4,915 | 4,960 | +15 | +0.3% | 3,000 |
| 2013/07/31 | 4,925 | 4,950 | 4,925 | 4,945 | +25 | +0.5% | 4,000 |
| 2013/07/30 | 4,885 | 4,920 | 4,885 | 4,920 | +30 | +0.6% | 2,000 |
| 2013/07/29 | 4,900 | 4,900 | 4,890 | 4,890 | -5 | -0.1% | 4,000 |
| 2013/07/26 | 4,880 | 4,895 | 4,880 | 4,895 | +10 | +0.2% | 2,000 |
| 2013/07/25 | 4,890 | 4,890 | 4,885 | 4,885 | -10 | -0.2% | 3,000 |
| 2013/07/24 | 4,900 | 4,900 | 4,880 | 4,895 | ±0 | ±0% | 4,000 |
| 2013/07/23 | 4,895 | 4,895 | 4,895 | 4,895 | +15 | +0.3% | 1,000 |
| 2013/07/22 | 4,900 | 4,900 | 4,880 | 4,880 | +15 | +0.3% | 4,000 |
| 2013/07/19 | 4,900 | 4,910 | 4,865 | 4,865 | -35 | -0.7% | 4,000 |
| 2013/07/18 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 2,000 |
| 2013/07/17 | 4,895 | 4,900 | 4,895 | 4,900 | +5 | +0.1% | 3,000 |
| 2013/07/16 | 4,895 | 4,895 | 4,895 | 4,895 | +15 | +0.3% | 1,000 |
| 2013/07/12 | 4,885 | 4,885 | 4,880 | 4,880 | +20 | +0.4% | 2,000 |
| 2013/07/11 | 4,895 | 4,900 | 4,860 | 4,860 | -35 | -0.7% | 8,000 |
| 2013/07/10 | 4,895 | 4,895 | 4,895 | 4,895 | +40 | +0.8% | 1,000 |
| 2013/07/09 | 4,840 | 4,855 | 4,840 | 4,855 | +15 | +0.3% | 4,000 |
| 2013/07/08 | 4,840 | 4,860 | 4,840 | 4,840 | -25 | -0.5% | 5,000 |
| 2013/07/05 | 4,845 | 4,890 | 4,840 | 4,865 | ±0 | ±0% | 6,000 |
| 2013/07/04 | 4,865 | 4,865 | 4,865 | 4,865 | -5 | -0.1% | 1,000 |
| 2013/07/03 | 4,900 | 4,900 | 4,870 | 4,870 | -30 | -0.6% | 3,000 |
| 2013/07/02 | 4,865 | 4,900 | 4,865 | 4,900 | ±0 | ±0% | 3,000 |
| 2013/07/01 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 2,000 |
| 2013/06/28 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 1,000 |
| 2013/06/27 | 4,810 | 4,900 | 4,810 | 4,900 | +105 | +2.2% | 4,000 |
| 2013/06/26 | 4,815 | 4,815 | 4,795 | 4,795 | ±0 | ±0% | 3,000 |
| 2013/06/25 | 4,775 | 4,795 | 4,775 | 4,795 | ±0 | ±0% | 3,000 |
| 2013/06/24 | 4,805 | 4,830 | 4,795 | 4,795 | -40 | -0.8% | 4,000 |
| 2013/06/21 | 4,780 | 4,835 | 4,765 | 4,835 | -5 | -0.1% | 4,000 |
| 2013/06/20 | 4,850 | 4,850 | 4,840 | 4,840 | - | - | 4,000 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 4,850 | 4,850 | 4,850 | 4,850 | - | - | 1,000 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 1,000 |
| 2013/06/13 | 4,860 | 4,860 | 4,860 | 4,860 | +10 | +0.2% | 2,000 |
| 2013/06/12 | 4,850 | 4,850 | 4,850 | 4,850 | - | - | 1,000 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/07 | 4,840 | 4,840 | 4,830 | 4,835 | -45 | -0.9% | 3,000 |
| 2013/06/06 | 4,925 | 4,925 | 4,880 | 4,880 | -45 | -0.9% | 3,000 |
| 2013/06/05 | 4,925 | 4,925 | 4,925 | 4,925 | +35 | +0.7% | 1,000 |
| 2013/06/04 | 4,890 | 4,890 | 4,890 | 4,890 | -30 | -0.6% | 1,000 |
| 2013/06/03 | 4,890 | 4,920 | 4,890 | 4,920 | +25 | +0.5% | 3,000 |
| 2013/05/31 | 4,900 | 4,900 | 4,895 | 4,895 | -75 | -1.5% | 4,000 |
| 2013/05/30 | 4,975 | 4,975 | 4,950 | 4,970 | +10 | +0.2% | 3,000 |
| 2013/05/29 | 4,960 | 4,960 | 4,960 | 4,960 | - | - | 1,000 |
| 2013/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/27 | 4,950 | 4,950 | 4,945 | 4,945 | +55 | +1.1% | 2,000 |
| 2013/05/24 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 1,000 |
| 2013/05/23 | 4,990 | 4,990 | 4,890 | 4,890 | -100 | -2% | 2,000 |
2901～
2950
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
