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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 943 | 944 | 938 | 940 | -3 | -0.3% | 154,000 |
| 2025/07/03 | 950 | 952 | 943 | 943 | -5 | -0.5% | 128,700 |
| 2025/07/02 | 951 | 955 | 948 | 948 | -4 | -0.4% | 103,000 |
| 2025/07/01 | 959 | 960 | 952 | 952 | -7 | -0.7% | 92,000 |
| 2025/06/30 | 971 | 971 | 959 | 959 | ±0 | ±0% | 90,600 |
| 2025/06/27 | 952 | 960 | 952 | 959 | +5 | +0.5% | 147,500 |
| 2025/06/26 | 956 | 958 | 954 | 954 | -3 | -0.3% | 101,100 |
| 2025/06/25 | 962 | 962 | 956 | 957 | -5 | -0.5% | 70,700 |
| 2025/06/24 | 970 | 973 | 962 | 962 | -4 | -0.4% | 67,900 |
| 2025/06/23 | 972 | 972 | 966 | 966 | -7 | -0.7% | 47,500 |
| 2025/06/20 | 977 | 979 | 971 | 973 | -4 | -0.4% | 46,500 |
| 2025/06/19 | 975 | 978 | 972 | 977 | +7 | +0.7% | 35,200 |
| 2025/06/18 | 964 | 973 | 964 | 970 | +5 | +0.5% | 54,000 |
| 2025/06/17 | 966 | 968 | 964 | 965 | -2 | -0.2% | 54,100 |
| 2025/06/16 | 971 | 974 | 965 | 967 | -3 | -0.3% | 64,000 |
| 2025/06/13 | 978 | 978 | 970 | 970 | -8 | -0.8% | 60,100 |
| 2025/06/12 | 983 | 983 | 978 | 978 | -5 | -0.5% | 29,300 |
| 2025/06/11 | 982 | 984 | 979 | 983 | +4 | +0.4% | 22,000 |
| 2025/06/10 | 980 | 985 | 979 | 979 | ±0 | ±0% | 27,300 |
| 2025/06/09 | 982 | 983 | 978 | 979 | ±0 | ±0% | 32,100 |
| 2025/06/06 | 980 | 985 | 979 | 979 | -1 | -0.1% | 22,000 |
| 2025/06/05 | 983 | 985 | 980 | 980 | -3 | -0.3% | 38,400 |
| 2025/06/04 | 981 | 984 | 981 | 983 | +3 | +0.3% | 23,800 |
| 2025/06/03 | 985 | 985 | 980 | 980 | -5 | -0.5% | 32,700 |
| 2025/06/02 | 990 | 990 | 985 | 985 | -4 | -0.4% | 28,300 |
| 2025/05/30 | 987 | 994 | 984 | 989 | -1 | -0.1% | 26,300 |
| 2025/05/29 | 988 | 993 | 987 | 990 | +3 | +0.3% | 29,500 |
| 2025/05/28 | 994 | 996 | 987 | 987 | -1 | -0.1% | 32,500 |
| 2025/05/27 | 982 | 992 | 982 | 988 | +6 | +0.6% | 18,900 |
| 2025/05/26 | 983 | 985 | 981 | 982 | +6 | +0.6% | 20,700 |
| 2025/05/23 | 976 | 979 | 975 | 976 | +2 | +0.2% | 27,600 |
| 2025/05/22 | 983 | 983 | 974 | 974 | -9 | -0.9% | 62,200 |
| 2025/05/21 | 996 | 996 | 982 | 983 | -8 | -0.8% | 58,600 |
| 2025/05/20 | 1,002 | 1,002 | 991 | 991 | -9 | -0.9% | 38,300 |
| 2025/05/19 | 998 | 1,002 | 996 | 1,000 | +1 | +0.1% | 25,100 |
| 2025/05/16 | 993 | 1,000 | 993 | 999 | +5 | +0.5% | 30,200 |
| 2025/05/15 | 995 | 996 | 990 | 994 | -3 | -0.3% | 29,400 |
| 2025/05/14 | 996 | 1,000 | 987 | 997 | -1 | -0.1% | 74,700 |
| 2025/05/13 | 1,003 | 1,003 | 998 | 998 | -4 | -0.4% | 25,700 |
| 2025/05/12 | 1,002 | 1,008 | 998 | 1,002 | +1 | +0.1% | 26,300 |
| 2025/05/09 | 999 | 1,005 | 999 | 1,001 | +2 | +0.2% | 27,000 |
| 2025/05/08 | 1,000 | 1,002 | 993 | 999 | +3 | +0.3% | 24,600 |
| 2025/05/07 | 1,000 | 1,001 | 994 | 996 | -2 | -0.2% | 55,400 |
| 2025/05/02 | 1,001 | 1,004 | 997 | 998 | -1 | -0.1% | 29,400 |
| 2025/05/01 | 1,000 | 1,002 | 995 | 999 | -2 | -0.2% | 36,300 |
| 2025/04/30 | 1,014 | 1,014 | 1,000 | 1,001 | -8 | -0.8% | 47,700 |
| 2025/04/28 | 1,006 | 1,009 | 1,001 | 1,009 | +3 | +0.3% | 57,900 |
| 2025/04/25 | 1,012 | 1,017 | 1,005 | 1,006 | -7 | -0.7% | 22,200 |
| 2025/04/24 | 1,023 | 1,026 | 1,010 | 1,013 | -9 | -0.9% | 21,200 |
| 2025/04/23 | 1,016 | 1,022 | 1,015 | 1,022 | +11 | +1.1% | 23,600 |
1～
50
件表示中 / 3735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 | 93,600円 | +1.0% | +6.7% | 0.75% | 35.69倍 | 2.32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 |
| ハードオフ | 168,900円 | +7.4% | +7.6% | 4.62% | 9.58倍 | 1.29倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 銚子丸 | 151,500円 | +39.5% | - | 0.79% | 20.78倍 | 2.42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 |
| 幸楽苑 | 103,200円 | +48.6% | +166.3% | 0.00% | 24.65倍 | 8.94倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| Ｈａｍｅｅ | 125,600円 | +11.5% | +19.0% | 1.79% | 10.33倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
