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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,027 | 1,027 | 1,023 | 1,024 | -3 | -0.3% | 25,100 |
| 2025/09/16 | 1,024 | 1,027 | 1,022 | 1,027 | +6 | +0.6% | 33,800 |
| 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 |
1～
50
件表示中 / 3785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 | 102,600円 | +1.0% | +6.7% | 0.68% | 39.12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 |
| ダブルエー | 130,600円 | +16.4% | +56.5% | 1.30% | 16.87倍 | 2.28倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| サックスバーＨ | 81,300円 | +2.2% | +2.2% | 4.31% | 8.89倍 | 0.80倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ｙｕｔｏｒｉ | 502,000円 | +32.4% | +30.0% | 0.00% | 58.94倍 | 24.30倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 串カツ田中 | 245,800円 | +19.2% | +35.9% | 0.53% | 36.43倍 | 7.63倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
