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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 4,670 | 4,680 | 4,655 | 4,675 | +20 | +0.4% | 3,200 |
| 2024/03/21 | 4,660 | 4,665 | 4,650 | 4,655 | ±0 | ±0% | 4,100 |
| 2024/03/19 | 4,660 | 4,670 | 4,655 | 4,655 | +5 | +0.1% | 1,600 |
| 2024/03/18 | 4,655 | 4,665 | 4,650 | 4,650 | -5 | -0.1% | 5,300 |
| 2024/03/15 | 4,665 | 4,665 | 4,655 | 4,655 | -10 | -0.2% | 300 |
| 2024/03/14 | 4,680 | 4,680 | 4,650 | 4,665 | +5 | +0.1% | 4,400 |
| 2024/03/13 | 4,680 | 4,680 | 4,660 | 4,660 | -20 | -0.4% | 4,600 |
| 2024/03/12 | 4,670 | 4,700 | 4,665 | 4,680 | +15 | +0.3% | 5,800 |
| 2024/03/11 | 4,705 | 4,710 | 4,665 | 4,665 | -30 | -0.6% | 7,700 |
| 2024/03/08 | 4,700 | 4,720 | 4,690 | 4,695 | +5 | +0.1% | 3,500 |
| 2024/03/07 | 4,695 | 4,710 | 4,690 | 4,690 | -10 | -0.2% | 2,900 |
| 2024/03/06 | 4,690 | 4,700 | 4,680 | 4,700 | +10 | +0.2% | 2,500 |
| 2024/03/05 | 4,680 | 4,690 | 4,680 | 4,690 | +10 | +0.2% | 1,900 |
| 2024/03/04 | 4,705 | 4,705 | 4,680 | 4,680 | -15 | -0.3% | 4,500 |
| 2024/03/01 | 4,700 | 4,705 | 4,690 | 4,695 | +10 | +0.2% | 3,400 |
| 2024/02/29 | 4,685 | 4,700 | 4,660 | 4,685 | -10 | -0.2% | 9,100 |
| 2024/02/28 | 4,695 | 4,735 | 4,690 | 4,695 | -105 | -2.2% | 18,400 |
| 2024/02/27 | 4,805 | 4,815 | 4,785 | 4,800 | +10 | +0.2% | 7,700 |
| 2024/02/26 | 4,810 | 4,810 | 4,770 | 4,790 | ±0 | ±0% | 7,000 |
| 2024/02/22 | 4,795 | 4,810 | 4,785 | 4,790 | -5 | -0.1% | 4,000 |
| 2024/02/21 | 4,790 | 4,815 | 4,785 | 4,795 | +10 | +0.2% | 5,600 |
| 2024/02/20 | 4,785 | 4,810 | 4,785 | 4,785 | +5 | +0.1% | 1,200 |
| 2024/02/19 | 4,800 | 4,810 | 4,780 | 4,780 | +5 | +0.1% | 2,900 |
| 2024/02/16 | 4,755 | 4,800 | 4,755 | 4,775 | -5 | -0.1% | 7,000 |
| 2024/02/15 | 4,815 | 4,815 | 4,780 | 4,780 | -20 | -0.4% | 3,400 |
| 2024/02/14 | 4,805 | 4,805 | 4,800 | 4,800 | -5 | -0.1% | 1,300 |
| 2024/02/13 | 4,815 | 4,820 | 4,800 | 4,805 | +25 | +0.5% | 1,400 |
| 2024/02/09 | 4,780 | 4,820 | 4,780 | 4,780 | ±0 | ±0% | 1,400 |
| 2024/02/08 | 4,805 | 4,805 | 4,780 | 4,780 | -25 | -0.5% | 200 |
| 2024/02/07 | 4,790 | 4,820 | 4,770 | 4,805 | +20 | +0.4% | 3,800 |
| 2024/02/06 | 4,790 | 4,805 | 4,785 | 4,785 | -10 | -0.2% | 2,200 |
| 2024/02/05 | 4,795 | 4,805 | 4,790 | 4,795 | -25 | -0.5% | 2,600 |
| 2024/02/02 | 4,795 | 4,820 | 4,790 | 4,820 | +25 | +0.5% | 4,900 |
| 2024/02/01 | 4,795 | 4,795 | 4,780 | 4,795 | +10 | +0.2% | 3,700 |
| 2024/01/31 | 4,765 | 4,795 | 4,765 | 4,785 | +5 | +0.1% | 2,300 |
| 2024/01/30 | 4,765 | 4,800 | 4,765 | 4,780 | +20 | +0.4% | 3,400 |
| 2024/01/29 | 4,785 | 4,785 | 4,750 | 4,760 | -10 | -0.2% | 3,600 |
| 2024/01/26 | 4,790 | 4,790 | 4,760 | 4,770 | +10 | +0.2% | 3,100 |
| 2024/01/25 | 4,750 | 4,765 | 4,750 | 4,760 | ±0 | ±0% | 1,500 |
| 2024/01/24 | 4,750 | 4,760 | 4,750 | 4,760 | +10 | +0.2% | 700 |
| 2024/01/23 | 4,750 | 4,760 | 4,735 | 4,750 | -10 | -0.2% | 4,000 |
| 2024/01/22 | 4,755 | 4,760 | 4,735 | 4,760 | ±0 | ±0% | 3,800 |
| 2024/01/19 | 4,765 | 4,765 | 4,745 | 4,760 | +5 | +0.1% | 900 |
| 2024/01/18 | 4,765 | 4,770 | 4,745 | 4,755 | +15 | +0.3% | 2,200 |
| 2024/01/17 | 4,770 | 4,770 | 4,740 | 4,740 | -45 | -0.9% | 3,900 |
| 2024/01/16 | 4,815 | 4,815 | 4,780 | 4,785 | +15 | +0.3% | 1,200 |
| 2024/01/15 | 4,810 | 4,830 | 4,765 | 4,770 | -30 | -0.6% | 7,100 |
| 2024/01/12 | 4,750 | 4,800 | 4,750 | 4,800 | ±0 | ±0% | 7,600 |
| 2024/01/11 | 4,800 | 4,800 | 4,770 | 4,800 | ±0 | ±0% | 5,200 |
| 2024/01/10 | 4,800 | 4,800 | 4,770 | 4,800 | +10 | +0.2% | 1,100 |
301～
350
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
