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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 1,007 | 1,014 | 1,007 | 1,011 | +8 | +0.8% | 24,200 |
| 2025/04/21 | 1,011 | 1,011 | 1,002 | 1,003 | -8 | -0.8% | 20,700 |
| 2025/04/18 | 1,004 | 1,011 | 1,002 | 1,011 | +15 | +1.5% | 23,400 |
| 2025/04/17 | 999 | 1,003 | 991 | 996 | -3 | -0.3% | 33,500 |
| 2025/04/16 | 1,006 | 1,010 | 996 | 999 | -7 | -0.7% | 34,700 |
| 2025/04/15 | 1,008 | 1,015 | 1,006 | 1,006 | -3 | -0.3% | 21,400 |
| 2025/04/14 | 1,016 | 1,016 | 1,009 | 1,009 | -2 | -0.2% | 32,000 |
| 2025/04/11 | 995 | 1,014 | 989 | 1,011 | +3 | +0.3% | 37,200 |
| 2025/04/10 | 1,000 | 1,009 | 994 | 1,008 | +37 | +3.8% | 64,100 |
| 2025/04/09 | 973 | 980 | 954 | 971 | -12 | -1.2% | 62,400 |
| 2025/04/08 | 960 | 987 | 956 | 983 | +51 | +5.5% | 96,100 |
| 2025/04/07 | 901 | 945 | 894 | 932 | -41 | -4.2% | 116,700 |
| 2025/04/04 | 993 | 993 | 957 | 973 | -27 | -2.7% | 145,000 |
| 2025/04/03 | 1,001 | 1,006 | 990 | 1,000 | -6 | -0.6% | 136,500 |
| 2025/04/02 | 1,018 | 1,018 | 1,006 | 1,006 | -7 | -0.7% | 64,100 |
| 2025/04/01 | 1,021 | 1,025 | 1,013 | 1,013 | -7 | -0.7% | 73,900 |
| 2025/03/31 | 1,025 | 1,028 | 1,019 | 1,020 | -12 | -1.2% | 87,400 |
| 2025/03/28 | 1,049 | 1,050 | 1,031 | 1,032 | -35 | -3.3% | 223,500 |
| 2025/03/27 | 1,062 | 1,069 | 1,060 | 1,067 | +7 | +0.7% | 204,700 |
| 2025/03/26 | 1,057 | 1,061 | 1,056 | 1,060 | +3 | +0.3% | 164,100 |
| 2025/03/25 | 1,067 | 1,068 | 1,057 | 1,057 | -13 | -1.2% | 460,800 |
| 2025/03/24 | 1,075 | 1,076 | 1,069 | 1,070 | -5 | -0.5% | 203,800 |
| 2025/03/21 | 1,071 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 61,900 |
| 2025/03/19 | 1,068 | 1,082 | 1,068 | 1,077 | +6 | +0.6% | 69,400 |
| 2025/03/18 | 1,065 | 1,078 | 1,064 | 1,071 | +6 | +0.6% | 89,600 |
| 2025/03/17 | 1,077 | 1,079 | 1,061 | 1,065 | -33 | -3% | 260,300 |
| 2025/03/14 | 1,099 | 1,103 | 1,097 | 1,098 | +1 | +0.1% | 44,900 |
| 2025/03/13 | 1,096 | 1,104 | 1,096 | 1,097 | -4 | -0.4% | 22,000 |
| 2025/03/12 | 1,093 | 1,102 | 1,093 | 1,101 | +7 | +0.6% | 20,400 |
| 2025/03/11 | 1,085 | 1,102 | 1,085 | 1,094 | ±0 | ±0% | 35,400 |
| 2025/03/10 | 1,095 | 1,101 | 1,093 | 1,094 | ±0 | ±0% | 54,200 |
| 2025/03/07 | 1,096 | 1,104 | 1,094 | 1,094 | -11 | -1% | 44,800 |
| 2025/03/06 | 1,099 | 1,106 | 1,096 | 1,105 | +6 | +0.5% | 25,400 |
| 2025/03/05 | 1,082 | 1,105 | 1,082 | 1,099 | +9 | +0.8% | 25,200 |
| 2025/03/04 | 1,078 | 1,095 | 1,078 | 1,090 | -1 | -0.1% | 20,800 |
| 2025/03/03 | 1,077 | 1,091 | 1,077 | 1,091 | +21 | +2% | 25,700 |
| 2025/02/28 | 1,077 | 1,087 | 1,070 | 1,070 | -10 | -0.9% | 20,500 |
| 2025/02/27 | 1,075 | 1,092 | 1,069 | 1,080 | +10 | +0.9% | 23,900 |
| 2025/02/26 | 1,075 | 1,079 | 1,068 | 1,070 | -8 | -0.7% | 33,400 |
| 2025/02/25 | 1,075 | 1,084 | 1,074 | 1,078 | +3 | +0.3% | 22,400 |
| 2025/02/21 | 1,081 | 1,087 | 1,075 | 1,075 | -6 | -0.6% | 28,400 |
| 2025/02/20 | 1,084 | 1,092 | 1,078 | 1,081 | -1 | -0.1% | 27,600 |
| 2025/02/19 | 1,089 | 1,092 | 1,081 | 1,082 | -8 | -0.7% | 18,500 |
1～
50
件表示中 / 3692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 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55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 |
| チムニー | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ＤＤグループ | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41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
