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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 3,520 | 3,520 | 3,515 | 3,515 | +25 | +0.7% | 2,000 |
| 2010/11/17 | 3,505 | 3,505 | 3,490 | 3,490 | -15 | -0.4% | 6,000 |
| 2010/11/16 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 3,000 |
| 2010/11/15 | 3,500 | 3,500 | 3,500 | 3,500 | +10 | +0.3% | 1,000 |
| 2010/11/12 | 3,535 | 3,535 | 3,490 | 3,490 | +5 | +0.1% | 3,000 |
| 2010/11/11 | 3,510 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 6,000 |
| 2010/11/10 | 3,515 | 3,515 | 3,510 | 3,510 | - | - | 4,000 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 1,000 |
| 2010/11/04 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 1,000 |
| 2010/11/02 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 3,555 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 4,000 |
| 2010/10/28 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 3,555 | 3,555 | 3,555 | 3,555 | +15 | +0.4% | 2,000 |
| 2010/10/22 | 3,550 | 3,550 | 3,540 | 3,540 | - | - | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 3,500 | 3,550 | 3,500 | 3,550 | - | - | 3,000 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 3,545 | 3,545 | 3,540 | 3,540 | -10 | -0.3% | 3,000 |
| 2010/10/12 | 3,615 | 3,615 | 3,550 | 3,550 | +5 | +0.1% | 3,000 |
| 2010/10/08 | 3,545 | 3,545 | 3,545 | 3,545 | ±0 | ±0% | 1,000 |
| 2010/10/07 | 3,545 | 3,545 | 3,545 | 3,545 | ±0 | ±0% | 1,000 |
| 2010/10/06 | 3,575 | 3,575 | 3,545 | 3,545 | -10 | -0.3% | 2,000 |
| 2010/10/05 | 3,550 | 3,570 | 3,545 | 3,555 | -15 | -0.4% | 5,000 |
| 2010/10/04 | 3,570 | 3,570 | 3,570 | 3,570 | - | - | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 3,540 | 3,550 | 3,540 | 3,550 | +5 | +0.1% | 2,000 |
| 2010/09/29 | 3,555 | 3,580 | 3,545 | 3,545 | -40 | -1.1% | 5,000 |
| 2010/09/28 | 3,560 | 3,585 | 3,560 | 3,585 | +15 | +0.4% | 2,000 |
| 2010/09/27 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 1,000 |
| 2010/09/24 | 3,575 | 3,575 | 3,570 | 3,570 | -25 | -0.7% | 3,000 |
| 2010/09/22 | 3,560 | 3,595 | 3,560 | 3,595 | - | - | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 3,580 | 3,580 | 3,580 | 3,580 | -15 | -0.4% | 3,000 |
| 2010/09/16 | 3,595 | 3,595 | 3,595 | 3,595 | -5 | -0.1% | 1,000 |
| 2010/09/15 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 3,000 |
| 2010/09/14 | 3,630 | 3,630 | 3,605 | 3,605 | -15 | -0.4% | 2,000 |
| 2010/09/13 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 1,000 |
| 2010/09/10 | 3,605 | 3,625 | 3,605 | 3,625 | - | - | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 3,650 | 3,650 | 3,600 | 3,600 | -80 | -2.2% | 2,000 |
3301～
3350
件表示中 / 3458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 | 467,500円 | -2.4% | -47.7% | 0.11% | 708.33倍 | 5.37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 |
| ＴＲＥＨＤ | 120,400円 | +6.6% | +1.5% | 3.32% | 12.13倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＳＢＩＧアセット | 67,400円 | +13.5% | +3.6% | 3.26% | 37.78倍 | 3.79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 |
| 新日科学 | 136,000円 | +12.8% | -23.8% | 3.68% | 14.44倍 | 1.66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 | 185,900円 | +3.1% | +21.1% | 5.38% | 15.12倍 | 1.70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」 |
市場注目の銘柄
チャート関連のコラム
