井筒屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 62 | 62 | 60 | 62 | ±0 | ±0% | 261,000 |
| 2010/06/21 | 61 | 63 | 61 | 62 | ±0 | ±0% | 518,000 |
| 2010/06/18 | 61 | 62 | 60 | 62 | ±0 | ±0% | 573,000 |
| 2010/06/17 | 64 | 64 | 61 | 62 | -2 | -3.1% | 499,000 |
| 2010/06/16 | 64 | 65 | 63 | 64 | +1 | +1.6% | 820,000 |
| 2010/06/15 | 67 | 70 | 62 | 63 | -2 | -3.1% | 4,527,000 |
| 2010/06/14 | 57 | 65 | 57 | 65 | +9 | +16.1% | 4,284,000 |
| 2010/06/11 | 57 | 57 | 55 | 56 | +1 | +1.8% | 775,000 |
| 2010/06/10 | 57 | 58 | 55 | 55 | -2 | -3.5% | 694,000 |
| 2010/06/09 | 61 | 61 | 57 | 57 | -4 | -6.6% | 721,000 |
| 2010/06/08 | 60 | 63 | 59 | 61 | ±0 | ±0% | 1,983,000 |
| 2010/06/07 | 62 | 63 | 60 | 61 | -3 | -4.7% | 496,000 |
| 2010/06/04 | 64 | 65 | 63 | 64 | -2 | -3% | 627,000 |
| 2010/06/03 | 67 | 68 | 65 | 66 | +2 | +3.1% | 1,693,000 |
| 2010/06/02 | 73 | 75 | 64 | 64 | -8 | -11.1% | 8,185,000 |
| 2010/06/01 | 60 | 73 | 59 | 72 | +14 | +24.1% | 10,130,000 |
| 2010/05/31 | 56 | 60 | 55 | 58 | +3 | +5.5% | 1,027,000 |
| 2010/05/28 | 55 | 58 | 54 | 55 | +2 | +3.8% | 1,678,000 |
| 2010/05/27 | 52 | 54 | 51 | 53 | +1 | +1.9% | 303,000 |
| 2010/05/26 | 52 | 53 | 51 | 52 | ±0 | ±0% | 469,000 |
| 2010/05/25 | 53 | 53 | 51 | 52 | -1 | -1.9% | 519,000 |
| 2010/05/24 | 54 | 55 | 53 | 53 | -1 | -1.9% | 402,000 |
| 2010/05/21 | 53 | 54 | 51 | 54 | -1 | -1.8% | 860,000 |
| 2010/05/20 | 53 | 55 | 52 | 55 | +1 | +1.9% | 402,000 |
| 2010/05/19 | 51 | 55 | 51 | 54 | -2 | -3.6% | 1,181,000 |
| 2010/05/18 | 61 | 61 | 54 | 56 | -6 | -9.7% | 1,821,000 |
| 2010/05/17 | 64 | 64 | 62 | 62 | -1 | -1.6% | 629,000 |
| 2010/05/14 | 62 | 64 | 62 | 63 | ±0 | ±0% | 303,000 |
| 2010/05/13 | 63 | 64 | 62 | 63 | +1 | +1.6% | 304,000 |
| 2010/05/12 | 64 | 64 | 62 | 62 | -3 | -4.6% | 524,000 |
| 2010/05/11 | 66 | 66 | 64 | 65 | +1 | +1.6% | 1,262,000 |
| 2010/05/10 | 60 | 64 | 60 | 64 | +4 | +6.7% | 1,300,000 |
| 2010/05/07 | 59 | 62 | 58 | 60 | -4 | -6.3% | 2,254,000 |
| 2010/05/06 | 66 | 67 | 63 | 64 | -4 | -5.9% | 2,031,000 |
| 2010/04/30 | 68 | 70 | 68 | 68 | -1 | -1.4% | 1,307,000 |
| 2010/04/28 | 68 | 69 | 67 | 69 | -1 | -1.4% | 1,168,000 |
| 2010/04/27 | 69 | 71 | 68 | 70 | ±0 | ±0% | 2,615,000 |
| 2010/04/26 | 71 | 72 | 68 | 70 | +1 | +1.4% | 2,530,000 |
| 2010/04/23 | 68 | 71 | 68 | 69 | ±0 | ±0% | 1,966,000 |
| 2010/04/22 | 70 | 72 | 68 | 69 | -1 | -1.4% | 4,000,000 |
| 2010/04/21 | 67 | 72 | 67 | 70 | +4 | +6.1% | 6,807,000 |
| 2010/04/20 | 72 | 74 | 66 | 66 | -8 | -10.8% | 11,193,000 |
| 2010/04/19 | 77 | 83 | 72 | 74 | -1 | -1.3% | 45,316,000 |
| 2010/04/16 | 69 | 83 | 66 | 75 | +20 | +36.4% | 92,519,000 |
| 2010/04/15 | 50 | 56 | 50 | 55 | +4 | +7.8% | 13,295,000 |
| 2010/04/14 | 51 | 52 | 49 | 51 | ±0 | ±0% | 2,752,000 |
| 2010/04/13 | 49 | 52 | 49 | 51 | +3 | +6.3% | 3,904,000 |
| 2010/04/12 | 48 | 51 | 47 | 48 | ±0 | ±0% | 4,477,000 |
| 2010/04/09 | 49 | 49 | 48 | 48 | ±0 | ±0% | 994,000 |
| 2010/04/08 | 48 | 50 | 47 | 48 | -1 | -2% | 1,820,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「井筒屋」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 |
|---|---|---|---|---|---|---|---|---|
| 井筒屋 | 51,600円 | +0.8% | -15.5% | 1.16% | 7.29倍 | 0.53倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 140,100円 | +1.4% | -25.9% | 3.28% | 15.71倍 | 0.96倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| コックス | 21,400円 | +4.1% | -17.6% | 0.00% | 6.57倍 | 0.78倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| アイエーＧ | 360,000円 | +2.3% | -13.0% | 3.33% | 4.75倍 | 0.36倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ユニネク | 58,400円 | +23.5% | +32.1% | 0.60% | 13.02倍 | 1.91倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
