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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,079 | 1,087 | 1,077 | 1,085 | +6 | +0.6% | 21,500 |
| 2024/05/16 | 1,078 | 1,082 | 1,071 | 1,079 | -2 | -0.2% | 12,300 |
| 2024/05/15 | 1,081 | 1,085 | 1,077 | 1,081 | +11 | +1% | 26,700 |
| 2024/05/14 | 1,068 | 1,077 | 1,066 | 1,070 | -5 | -0.5% | 16,800 |
| 2024/05/13 | 1,064 | 1,077 | 1,064 | 1,075 | +8 | +0.7% | 15,100 |
| 2024/05/10 | 1,067 | 1,069 | 1,064 | 1,067 | ±0 | ±0% | 13,700 |
| 2024/05/09 | 1,068 | 1,072 | 1,064 | 1,067 | -1 | -0.1% | 13,800 |
| 2024/05/08 | 1,072 | 1,080 | 1,068 | 1,068 | -4 | -0.4% | 16,300 |
| 2024/05/07 | 1,071 | 1,077 | 1,071 | 1,072 | +2 | +0.2% | 14,300 |
| 2024/05/02 | 1,079 | 1,079 | 1,070 | 1,070 | -9 | -0.8% | 7,500 |
| 2024/05/01 | 1,075 | 1,084 | 1,071 | 1,079 | +4 | +0.4% | 13,200 |
| 2024/04/30 | 1,065 | 1,075 | 1,061 | 1,075 | +4 | +0.4% | 24,800 |
| 2024/04/26 | 1,066 | 1,071 | 1,060 | 1,071 | +5 | +0.5% | 20,900 |
| 2024/04/25 | 1,075 | 1,075 | 1,066 | 1,066 | -9 | -0.8% | 15,900 |
| 2024/04/24 | 1,071 | 1,077 | 1,070 | 1,075 | -1 | -0.1% | 14,700 |
| 2024/04/23 | 1,066 | 1,076 | 1,066 | 1,076 | +9 | +0.8% | 17,400 |
| 2024/04/22 | 1,069 | 1,070 | 1,060 | 1,067 | +14 | +1.3% | 15,700 |
| 2024/04/19 | 1,070 | 1,070 | 1,049 | 1,053 | -21 | -2% | 33,700 |
| 2024/04/18 | 1,059 | 1,077 | 1,058 | 1,074 | +14 | +1.3% | 15,000 |
| 2024/04/17 | 1,073 | 1,073 | 1,060 | 1,060 | -9 | -0.8% | 28,800 |
| 2024/04/16 | 1,089 | 1,089 | 1,069 | 1,069 | -22 | -2% | 28,400 |
| 2024/04/15 | 1,082 | 1,092 | 1,082 | 1,091 | +3 | +0.3% | 16,300 |
| 2024/04/12 | 1,092 | 1,095 | 1,087 | 1,088 | -5 | -0.5% | 16,200 |
| 2024/04/11 | 1,092 | 1,094 | 1,085 | 1,093 | -2 | -0.2% | 10,400 |
| 2024/04/10 | 1,091 | 1,097 | 1,091 | 1,095 | -7 | -0.6% | 10,800 |
| 2024/04/09 | 1,096 | 1,102 | 1,092 | 1,102 | +8 | +0.7% | 10,900 |
| 2024/04/08 | 1,096 | 1,096 | 1,087 | 1,094 | +9 | +0.8% | 16,200 |
| 2024/04/05 | 1,088 | 1,091 | 1,081 | 1,085 | -3 | -0.3% | 17,600 |
| 2024/04/04 | 1,090 | 1,092 | 1,081 | 1,088 | +2 | +0.2% | 29,500 |
| 2024/04/03 | 1,079 | 1,095 | 1,073 | 1,086 | +7 | +0.6% | 35,300 |
| 2024/04/02 | 1,095 | 1,095 | 1,074 | 1,079 | -17 | -1.6% | 46,400 |
| 2024/04/01 | 1,105 | 1,109 | 1,096 | 1,096 | -12 | -1.1% | 28,500 |
| 2024/03/29 | 1,100 | 1,108 | 1,095 | 1,108 | +7 | +0.6% | 32,900 |
| 2024/03/28 | 1,099 | 1,107 | 1,091 | 1,101 | -7 | -0.6% | 201,200 |
| 2024/03/27 | 1,114 | 1,121 | 1,106 | 1,108 | -11 | -1% | 432,900 |
| 2024/03/26 | 1,120 | 1,122 | 1,115 | 1,119 | +2 | +0.2% | 69,500 |
| 2024/03/25 | 1,121 | 1,125 | 1,116 | 1,117 | -9 | -0.8% | 63,800 |
| 2024/03/22 | 1,122 | 1,129 | 1,120 | 1,126 | +4 | +0.4% | 32,500 |
| 2024/03/21 | 1,135 | 1,137 | 1,122 | 1,122 | -13 | -1.1% | 112,900 |
| 2024/03/19 | 1,125 | 1,135 | 1,122 | 1,135 | +13 | +1.2% | 28,600 |
| 2024/03/18 | 1,130 | 1,130 | 1,120 | 1,122 | +2 | +0.2% | 29,900 |
| 2024/03/15 | 1,110 | 1,125 | 1,110 | 1,120 | +1 | +0.1% | 23,100 |
| 2024/03/14 | 1,110 | 1,120 | 1,107 | 1,119 | +6 | +0.5% | 25,200 |
| 2024/03/13 | 1,123 | 1,123 | 1,113 | 1,113 | -10 | -0.9% | 22,400 |
| 2024/03/12 | 1,103 | 1,123 | 1,103 | 1,123 | +10 | +0.9% | 30,200 |
| 2024/03/11 | 1,114 | 1,122 | 1,105 | 1,113 | -15 | -1.3% | 36,100 |
| 2024/03/08 | 1,127 | 1,131 | 1,123 | 1,128 | -3 | -0.3% | 26,100 |
| 2024/03/07 | 1,120 | 1,131 | 1,120 | 1,131 | +11 | +1% | 22,400 |
| 2024/03/06 | 1,114 | 1,124 | 1,112 | 1,120 | +5 | +0.4% | 22,500 |
| 2024/03/05 | 1,108 | 1,120 | 1,104 | 1,115 | +3 | +0.3% | 21,000 |
1～
50
件表示中 / 3457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 | 108,500円 | +6.9% | +61.1% | 0.55% | 115.43倍 | 2.84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 |
| ＭｒＭａｘＨＤ | 64,600円 | +1.9% | +10.0% | 3.10% | 9.76倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| チムニー | 130,900円 | +3.0% | +1.7% | 0.76% | 24.05倍 | 4.99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 |
| アルビス | 258,800円 | +1.7% | +1.1% | 2.70% | 13.14倍 | 0.71倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
| サックスバーＨ | 79,300円 | +3.0% | +7.3% | 3.78% | 9.39倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
