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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 3,695 | 3,695 | 3,680 | 3,680 | +85 | +2.4% | 2,000 |
| 2010/09/03 | 3,610 | 3,610 | 3,595 | 3,595 | -15 | -0.4% | 3,000 |
| 2010/09/02 | 3,610 | 3,610 | 3,610 | 3,610 | +15 | +0.4% | 2,000 |
| 2010/09/01 | 3,525 | 3,595 | 3,525 | 3,595 | +70 | +2% | 6,000 |
| 2010/08/31 | 3,540 | 3,560 | 3,525 | 3,525 | -35 | -1% | 5,000 |
| 2010/08/30 | 3,625 | 3,625 | 3,560 | 3,560 | -70 | -1.9% | 3,000 |
| 2010/08/27 | 3,510 | 3,630 | 3,500 | 3,630 | -20 | -0.5% | 11,000 |
| 2010/08/26 | 3,605 | 3,650 | 3,605 | 3,650 | +45 | +1.2% | 2,000 |
| 2010/08/25 | 3,685 | 3,685 | 3,580 | 3,605 | -70 | -1.9% | 5,000 |
| 2010/08/24 | 3,675 | 3,675 | 3,675 | 3,675 | -25 | -0.7% | 1,000 |
| 2010/08/23 | 3,630 | 3,700 | 3,605 | 3,700 | +70 | +1.9% | 6,000 |
| 2010/08/20 | 3,630 | 3,630 | 3,630 | 3,630 | +30 | +0.8% | 1,000 |
| 2010/08/19 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 2,000 |
| 2010/08/17 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 2,000 |
| 2010/08/12 | 3,540 | 3,540 | 3,540 | 3,540 | -20 | -0.6% | 1,000 |
| 2010/08/11 | 3,535 | 3,640 | 3,535 | 3,560 | +15 | +0.4% | 6,000 |
| 2010/08/10 | 3,545 | 3,545 | 3,545 | 3,545 | -10 | -0.3% | 2,000 |
| 2010/08/09 | 3,555 | 3,555 | 3,555 | 3,555 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 3,555 | 3,555 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2010/08/05 | 3,560 | 3,630 | 3,560 | 3,570 | +10 | +0.3% | 19,000 |
| 2010/08/04 | 3,600 | 3,600 | 3,560 | 3,560 | -50 | -1.4% | 3,000 |
| 2010/08/03 | 3,645 | 3,645 | 3,555 | 3,610 | -35 | -1% | 4,000 |
| 2010/08/02 | 3,645 | 3,645 | 3,645 | 3,645 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 3,545 | 3,600 | 3,545 | 3,600 | - | - | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 3,575 | 3,575 | 3,545 | 3,545 | -30 | -0.8% | 4,000 |
| 2010/07/23 | 3,590 | 3,590 | 3,575 | 3,575 | -15 | -0.4% | 4,000 |
| 2010/07/22 | 3,630 | 3,630 | 3,590 | 3,590 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 3,560 | 3,560 | 3,560 | 3,560 | -40 | -1.1% | 2,000 |
| 2010/07/16 | 3,535 | 3,600 | 3,535 | 3,600 | +40 | +1.1% | 2,000 |
| 2010/07/15 | 3,560 | 3,560 | 3,560 | 3,560 | +30 | +0.8% | 1,000 |
| 2010/07/14 | 3,550 | 3,550 | 3,530 | 3,530 | +10 | +0.3% | 3,000 |
| 2010/07/13 | 3,520 | 3,520 | 3,520 | 3,520 | -10 | -0.3% | 1,000 |
| 2010/07/12 | 3,535 | 3,535 | 3,530 | 3,530 | -15 | -0.4% | 2,000 |
| 2010/07/09 | 3,550 | 3,550 | 3,545 | 3,545 | -5 | -0.1% | 3,000 |
| 2010/07/08 | 3,600 | 3,600 | 3,550 | 3,550 | -55 | -1.5% | 4,000 |
| 2010/07/07 | 3,605 | 3,605 | 3,605 | 3,605 | - | - | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 3,620 | 3,620 | 3,620 | 3,620 | +45 | +1.3% | 1,000 |
| 2010/07/01 | 3,550 | 3,575 | 3,550 | 3,575 | +15 | +0.4% | 4,000 |
| 2010/06/30 | 3,560 | 3,560 | 3,555 | 3,560 | -10 | -0.3% | 4,000 |
| 2010/06/29 | 3,560 | 3,570 | 3,560 | 3,570 | - | - | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
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
