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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 3,645 | 3,645 | 3,645 | 3,645 | -5 | -0.1% | 1,000 |
| 2011/09/30 | 3,650 | 3,650 | 3,650 | 3,650 | +50 | +1.4% | 1,000 |
| 2011/09/29 | 3,630 | 3,630 | 3,600 | 3,600 | - | - | 7,000 |
| 2011/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/27 | 3,645 | 3,695 | 3,645 | 3,695 | -5 | -0.1% | 2,000 |
| 2011/09/26 | 3,700 | 3,700 | 3,700 | 3,700 | -70 | -1.9% | 2,000 |
| 2011/09/22 | 3,770 | 3,770 | 3,770 | 3,770 | +70 | +1.9% | 1,000 |
| 2011/09/21 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 2,000 |
| 2011/09/20 | 3,650 | 3,680 | 3,610 | 3,680 | +30 | +0.8% | 3,000 |
| 2011/09/16 | 3,650 | 3,650 | 3,650 | 3,650 | +15 | +0.4% | 2,000 |
| 2011/09/15 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 1,000 |
| 2011/09/14 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 1,000 |
| 2011/09/13 | 3,625 | 3,625 | 3,625 | 3,625 | - | - | 2,000 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 1,000 |
| 2011/09/08 | 3,570 | 3,615 | 3,570 | 3,615 | +25 | +0.7% | 2,000 |
| 2011/09/07 | 3,550 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 2,000 |
| 2011/09/06 | 3,560 | 3,565 | 3,550 | 3,550 | -45 | -1.3% | 3,000 |
| 2011/09/05 | 3,595 | 3,595 | 3,595 | 3,595 | -10 | -0.3% | 1,000 |
| 2011/09/02 | 3,640 | 3,660 | 3,605 | 3,605 | +25 | +0.7% | 5,000 |
| 2011/09/01 | 3,580 | 3,645 | 3,575 | 3,580 | - | - | 6,000 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 3,565 | 3,565 | 3,565 | 3,565 | -70 | -1.9% | 1,000 |
| 2011/08/29 | 3,550 | 3,635 | 3,500 | 3,635 | +35 | +1% | 10,000 |
| 2011/08/26 | 3,720 | 3,720 | 3,600 | 3,600 | -125 | -3.4% | 10,000 |
| 2011/08/25 | 3,800 | 3,800 | 3,725 | 3,725 | - | - | 5,000 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 3,800 | 3,800 | 3,800 | 3,800 | -10 | -0.3% | 2,000 |
| 2011/08/19 | 3,810 | 3,810 | 3,810 | 3,810 | - | - | 1,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 3,670 | 3,740 | 3,670 | 3,740 | +140 | +3.9% | 2,000 |
| 2011/08/09 | 3,605 | 3,605 | 3,600 | 3,600 | -50 | -1.4% | 2,000 |
| 2011/08/08 | 3,700 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 2,000 |
| 2011/08/05 | 3,750 | 3,760 | 3,700 | 3,700 | - | - | 4,000 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 3,780 | 3,780 | 3,770 | 3,770 | -10 | -0.3% | 2,000 |
| 2011/08/02 | 3,795 | 3,795 | 3,780 | 3,780 | -10 | -0.3% | 2,000 |
| 2011/08/01 | 3,760 | 3,820 | 3,760 | 3,790 | ±0 | ±0% | 6,000 |
| 2011/07/29 | 3,825 | 3,825 | 3,775 | 3,790 | -40 | -1% | 6,000 |
| 2011/07/28 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 1,000 |
| 2011/07/27 | 3,770 | 3,770 | 3,760 | 3,760 | -15 | -0.4% | 2,000 |
| 2011/07/26 | 3,770 | 3,775 | 3,770 | 3,775 | +5 | +0.1% | 4,000 |
| 2011/07/25 | 3,835 | 3,835 | 3,770 | 3,770 | -135 | -3.5% | 4,000 |
| 2011/07/22 | 3,790 | 3,905 | 3,755 | 3,905 | +110 | +2.9% | 10,000 |
3351～
3400
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
