グルメ杵屋の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/09/12 | 1,019 | 1,024 | 1,017 | 1,021 | +4 | +0.4% | 58,800 |
2025/09/11 | 1,016 | 1,018 | 1,014 | 1,017 | +1 | +0.1% | 17,500 |
2025/09/10 | 1,010 | 1,016 | 1,010 | 1,016 | +4 | +0.4% | 22,100 |
2025/09/09 | 1,015 | 1,017 | 1,009 | 1,012 | -1 | -0.1% | 36,500 |
2025/09/08 | 1,009 | 1,013 | 1,008 | 1,013 | +4 | +0.4% | 32,200 |
2025/09/05 | 1,008 | 1,009 | 1,004 | 1,009 | +5 | +0.5% | 33,300 |
2025/09/04 | 1,000 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 17,500 |
2025/09/03 | 1,001 | 1,003 | 999 | 1,000 | -1 | -0.1% | 41,600 |
2025/09/02 | 1,005 | 1,007 | 1,001 | 1,001 | ±0 | ±0% | 37,400 |
2025/09/01 | 1,005 | 1,006 | 1,000 | 1,001 | +1 | +0.1% | 36,100 |
2025/08/29 | 1,005 | 1,008 | 1,000 | 1,000 | -5 | -0.5% | 36,000 |
2025/08/28 | 1,003 | 1,011 | 1,000 | 1,005 | +6 | +0.6% | 49,200 |
2025/08/27 | 998 | 1,002 | 997 | 999 | +2 | +0.2% | 40,000 |
2025/08/26 | 1,005 | 1,005 | 997 | 997 | -6 | -0.6% | 47,700 |
2025/08/25 | 1,005 | 1,007 | 1,001 | 1,003 | -1 | -0.1% | 26,800 |
2025/08/22 | 1,005 | 1,006 | 1,000 | 1,004 | -1 | -0.1% | 52,100 |
2025/08/21 | 1,011 | 1,011 | 1,005 | 1,005 | -6 | -0.6% | 72,300 |
2025/08/20 | 1,014 | 1,015 | 1,009 | 1,011 | -1 | -0.1% | 23,100 |
2025/08/19 | 1,008 | 1,014 | 1,006 | 1,012 | +4 | +0.4% | 27,100 |
2025/08/18 | 1,020 | 1,024 | 1,006 | 1,008 | -6 | -0.6% | 69,400 |
2025/08/15 | 1,014 | 1,015 | 1,007 | 1,014 | +1 | +0.1% | 38,000 |
2025/08/14 | 1,008 | 1,014 | 1,008 | 1,013 | +1 | +0.1% | 45,100 |
2025/08/13 | 1,005 | 1,012 | 993 | 1,012 | +7 | +0.7% | 76,000 |
2025/08/12 | 1,002 | 1,008 | 996 | 1,005 | -2 | -0.2% | 52,600 |
2025/08/08 | 1,004 | 1,008 | 1,004 | 1,007 | +6 | +0.6% | 27,500 |
2025/08/07 | 1,008 | 1,009 | 1,000 | 1,001 | -7 | -0.7% | 19,900 |
2025/08/06 | 1,000 | 1,009 | 999 | 1,008 | +9 | +0.9% | 36,500 |
2025/08/05 | 994 | 1,003 | 994 | 999 | +5 | +0.5% | 46,300 |
2025/08/04 | 990 | 996 | 990 | 994 | +1 | +0.1% | 27,300 |
2025/08/01 | 981 | 993 | 981 | 993 | +15 | +1.5% | 47,800 |
2025/07/31 | 973 | 979 | 971 | 978 | +13 | +1.3% | 41,300 |
2025/07/30 | 965 | 968 | 963 | 965 | ±0 | ±0% | 29,500 |
2025/07/29 | 963 | 967 | 962 | 965 | +1 | +0.1% | 23,300 |
2025/07/28 | 968 | 971 | 961 | 964 | -2 | -0.2% | 40,400 |
2025/07/25 | 967 | 972 | 964 | 966 | -6 | -0.6% | 40,300 |
2025/07/24 | 973 | 973 | 968 | 972 | -1 | -0.1% | 46,400 |
2025/07/23 | 954 | 973 | 952 | 973 | +23 | +2.4% | 121,800 |
2025/07/22 | 951 | 956 | 950 | 950 | -1 | -0.1% | 55,400 |
2025/07/18 | 949 | 956 | 948 | 951 | +5 | +0.5% | 46,900 |
2025/07/17 | 935 | 946 | 935 | 946 | +8 | +0.9% | 26,900 |
2025/07/16 | 933 | 941 | 932 | 938 | +5 | +0.5% | 84,400 |
2025/07/15 | 943 | 943 | 933 | 933 | -3 | -0.3% | 46,600 |
2025/07/14 | 935 | 939 | 935 | 936 | +1 | +0.1% | 33,000 |
2025/07/11 | 934 | 941 | 933 | 935 | +3 | +0.3% | 48,900 |
2025/07/10 | 943 | 945 | 932 | 932 | -8 | -0.9% | 62,600 |
2025/07/09 | 935 | 945 | 935 | 940 | +9 | +1% | 62,400 |
2025/07/08 | 929 | 939 | 928 | 931 | +2 | +0.2% | 105,200 |
2025/07/07 | 943 | 944 | 929 | 929 | -11 | -1.2% | 169,000 |
2025/07/04 | 943 | 944 | 938 | 940 | -3 | -0.3% | 154,000 |
2025/07/03 | 950 | 952 | 943 | 943 | -5 | -0.5% | 128,700 |
1~
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「グルメ杵屋」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 |
---|---|---|---|---|---|---|---|---|
グルメ杵屋 | 102,100円 | +1.0% | +6.7% | 0.69% | 38.92倍 | 2.53倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
トウキョベース | 55,300円 | +11.4% | +8.5% | 1.08% | 26.70倍 | 4.72倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産SPAを展開。中国沿海部にも進出 |
Hamee | 145,300円 | +11.5% | +19.0% | 1.55% | 11.98倍 | 2.22倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型EC事業支援システムも |
ANAP | 60,800円 | - | - | 0.00% | 76.10倍 | 28.19倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR成立 |
銚子丸 | 156,500円 | +39.5% | - | 0.77% | 21.47倍 | 2.49倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
市場注目の銘柄
チャート関連のコラム