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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 998 | 998 | 992 | 996 | -6 | -0.6% | 21,000 |
| 2026/01/20 | 1,000 | 1,005 | 992 | 1,002 | ±0 | ±0% | 32,600 |
| 2026/01/19 | 1,018 | 1,018 | 1,001 | 1,002 | -11 | -1.1% | 24,600 |
| 2026/01/16 | 1,014 | 1,019 | 1,007 | 1,013 | +1 | +0.1% | 34,400 |
| 2026/01/15 | 1,002 | 1,013 | 1,001 | 1,012 | +9 | +0.9% | 59,600 |
| 2026/01/14 | 991 | 1,003 | 986 | 1,003 | +23 | +2.3% | 90,400 |
| 2026/01/13 | 996 | 998 | 976 | 980 | -10 | -1% | 174,400 |
| 2026/01/09 | 985 | 990 | 982 | 990 | +14 | +1.4% | 85,500 |
| 2026/01/08 | 987 | 989 | 976 | 976 | -10 | -1% | 99,300 |
| 2026/01/07 | 984 | 993 | 980 | 986 | +1 | +0.1% | 56,400 |
| 2026/01/06 | 979 | 985 | 978 | 985 | +10 | +1% | 53,700 |
| 2026/01/05 | 975 | 979 | 972 | 975 | +4 | +0.4% | 97,800 |
| 2025/12/30 | 972 | 974 | 968 | 971 | ±0 | ±0% | 67,400 |
| 2025/12/29 | 966 | 971 | 966 | 971 | +1 | +0.1% | 89,100 |
| 2025/12/26 | 964 | 971 | 964 | 970 | +7 | +0.7% | 82,900 |
| 2025/12/25 | 961 | 966 | 960 | 963 | +3 | +0.3% | 50,700 |
| 2025/12/24 | 965 | 965 | 960 | 960 | -4 | -0.4% | 40,300 |
| 2025/12/23 | 960 | 965 | 960 | 964 | +8 | +0.8% | 48,600 |
| 2025/12/22 | 960 | 961 | 956 | 956 | -1 | -0.1% | 60,000 |
| 2025/12/19 | 953 | 957 | 953 | 957 | +4 | +0.4% | 38,700 |
| 2025/12/18 | 952 | 954 | 950 | 953 | +2 | +0.2% | 32,200 |
| 2025/12/17 | 954 | 954 | 950 | 951 | -1 | -0.1% | 38,400 |
| 2025/12/16 | 955 | 957 | 952 | 952 | -3 | -0.3% | 35,800 |
| 2025/12/15 | 956 | 960 | 955 | 955 | -1 | -0.1% | 40,000 |
| 2025/12/12 | 955 | 959 | 955 | 956 | +5 | +0.5% | 26,300 |
| 2025/12/11 | 963 | 963 | 951 | 951 | -11 | -1.1% | 40,200 |
| 2025/12/10 | 957 | 962 | 957 | 962 | +7 | +0.7% | 21,300 |
| 2025/12/09 | 957 | 960 | 951 | 955 | -6 | -0.6% | 44,300 |
| 2025/12/08 | 959 | 962 | 957 | 961 | +2 | +0.2% | 20,700 |
| 2025/12/05 | 959 | 961 | 956 | 959 | ±0 | ±0% | 25,700 |
| 2025/12/04 | 959 | 962 | 955 | 959 | +1 | +0.1% | 26,200 |
| 2025/12/03 | 964 | 964 | 958 | 958 | -7 | -0.7% | 28,200 |
| 2025/12/02 | 967 | 967 | 962 | 965 | -2 | -0.2% | 17,900 |
| 2025/12/01 | 970 | 972 | 961 | 967 | -4 | -0.4% | 26,100 |
| 2025/11/28 | 971 | 973 | 969 | 971 | ±0 | ±0% | 16,600 |
| 2025/11/27 | 973 | 976 | 969 | 971 | -2 | -0.2% | 20,600 |
| 2025/11/26 | 966 | 973 | 966 | 973 | +7 | +0.7% | 24,800 |
| 2025/11/25 | 964 | 968 | 964 | 966 | -2 | -0.2% | 26,700 |
| 2025/11/21 | 955 | 968 | 955 | 968 | +6 | +0.6% | 29,900 |
| 2025/11/20 | 964 | 964 | 959 | 962 | +3 | +0.3% | 12,900 |
| 2025/11/19 | 962 | 963 | 953 | 959 | +1 | +0.1% | 24,100 |
| 2025/11/18 | 960 | 963 | 955 | 958 | -4 | -0.4% | 29,300 |
| 2025/11/17 | 962 | 962 | 953 | 962 | -1 | -0.1% | 38,100 |
| 2025/11/14 | 967 | 971 | 962 | 963 | -5 | -0.5% | 25,800 |
| 2025/11/13 | 960 | 971 | 960 | 968 | +6 | +0.6% | 33,500 |
| 2025/11/12 | 956 | 966 | 956 | 962 | -1 | -0.1% | 34,100 |
| 2025/11/11 | 963 | 963 | 957 | 963 | +1 | +0.1% | 26,100 |
| 2025/11/10 | 963 | 963 | 957 | 962 | +6 | +0.6% | 21,500 |
| 2025/11/07 | 947 | 956 | 947 | 956 | +8 | +0.8% | 21,700 |
| 2025/11/06 | 948 | 952 | 945 | 948 | +1 | +0.1% | 21,300 |
1～
50
件表示中 / 3867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 | 99,600円 | +1.0% | +6.7% | 0.70% | 37.97倍 | 2.50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 |
| 幸楽苑 | 115,000円 | +53.9% | +214.8% | 0.00% | 21.98倍 | 3.35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。唐揚げ店も |
| 銚子丸 | 164,700円 | +39.5% | - | 0.73% | 22.60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 |
| ダイイチ | 182,000円 | +4.0% | +26.7% | 2.20% | 17.03倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| 串カツ田中 | 186,200円 | - | - | - | - | 4.92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
