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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,009 | 1,018 | 1,009 | 1,015 | +8 | +0.8% | 30,400 |
| 2022/11/17 | 992 | 1,009 | 992 | 1,007 | +13 | +1.3% | 21,400 |
| 2022/11/16 | 998 | 999 | 991 | 994 | -4 | -0.4% | 23,900 |
| 2022/11/15 | 1,000 | 1,005 | 998 | 998 | -3 | -0.3% | 13,100 |
| 2022/11/14 | 1,000 | 1,003 | 995 | 1,001 | ±0 | ±0% | 15,400 |
| 2022/11/11 | 1,002 | 1,002 | 991 | 1,001 | +5 | +0.5% | 29,700 |
| 2022/11/10 | 999 | 1,001 | 996 | 996 | ±0 | ±0% | 14,900 |
| 2022/11/09 | 1,010 | 1,010 | 995 | 996 | -9 | -0.9% | 18,000 |
| 2022/11/08 | 1,005 | 1,010 | 1,001 | 1,005 | ±0 | ±0% | 14,800 |
| 2022/11/07 | 997 | 1,007 | 997 | 1,005 | +8 | +0.8% | 11,400 |
| 2022/11/04 | 1,004 | 1,005 | 997 | 997 | -7 | -0.7% | 32,400 |
| 2022/11/02 | 1,003 | 1,009 | 1,001 | 1,004 | -3 | -0.3% | 13,700 |
| 2022/11/01 | 1,012 | 1,013 | 998 | 1,007 | -3 | -0.3% | 15,900 |
| 2022/10/31 | 997 | 1,013 | 997 | 1,010 | +18 | +1.8% | 21,500 |
| 2022/10/28 | 998 | 1,010 | 991 | 992 | -9 | -0.9% | 78,900 |
| 2022/10/27 | 1,000 | 1,007 | 1,000 | 1,001 | +1 | +0.1% | 10,600 |
| 2022/10/26 | 1,013 | 1,013 | 1,000 | 1,000 | -13 | -1.3% | 19,800 |
| 2022/10/25 | 1,001 | 1,013 | 1,001 | 1,013 | +8 | +0.8% | 21,100 |
| 2022/10/24 | 1,013 | 1,013 | 1,002 | 1,005 | -8 | -0.8% | 13,800 |
| 2022/10/21 | 1,013 | 1,017 | 1,010 | 1,013 | -3 | -0.3% | 12,700 |
| 2022/10/20 | 1,017 | 1,018 | 1,011 | 1,016 | -2 | -0.2% | 10,300 |
| 2022/10/19 | 1,009 | 1,018 | 1,009 | 1,018 | +6 | +0.6% | 13,200 |
| 2022/10/18 | 1,011 | 1,016 | 1,008 | 1,012 | +6 | +0.6% | 16,700 |
| 2022/10/17 | 1,012 | 1,016 | 1,005 | 1,006 | -11 | -1.1% | 13,800 |
| 2022/10/14 | 1,002 | 1,017 | 1,000 | 1,017 | +27 | +2.7% | 43,900 |
| 2022/10/13 | 991 | 996 | 989 | 990 | -6 | -0.6% | 31,900 |
| 2022/10/12 | 985 | 1,000 | 985 | 996 | +5 | +0.5% | 17,300 |
| 2022/10/11 | 998 | 1,003 | 982 | 991 | -14 | -1.4% | 64,300 |
| 2022/10/07 | 1,015 | 1,016 | 1,005 | 1,005 | -10 | -1% | 36,200 |
| 2022/10/06 | 1,003 | 1,015 | 1,003 | 1,015 | +12 | +1.2% | 33,600 |
| 2022/10/05 | 1,008 | 1,010 | 997 | 1,003 | +4 | +0.4% | 44,500 |
| 2022/10/04 | 1,005 | 1,005 | 993 | 999 | +3 | +0.3% | 38,900 |
| 2022/10/03 | 1,005 | 1,005 | 990 | 996 | ±0 | ±0% | 36,700 |
| 2022/09/30 | 1,000 | 1,005 | 993 | 996 | -5 | -0.5% | 52,800 |
| 2022/09/29 | 1,012 | 1,015 | 1,000 | 1,001 | -27 | -2.6% | 170,900 |
| 2022/09/28 | 1,018 | 1,032 | 1,010 | 1,028 | +10 | +1% | 246,100 |
| 2022/09/27 | 1,018 | 1,032 | 1,016 | 1,018 | ±0 | ±0% | 60,900 |
| 2022/09/26 | 1,023 | 1,023 | 1,017 | 1,018 | -6 | -0.6% | 52,200 |
| 2022/09/22 | 1,012 | 1,025 | 1,011 | 1,024 | +11 | +1.1% | 29,800 |
| 2022/09/21 | 1,015 | 1,019 | 1,012 | 1,013 | -10 | -1% | 22,900 |
| 2022/09/20 | 1,014 | 1,023 | 1,012 | 1,023 | +9 | +0.9% | 27,400 |
| 2022/09/16 | 1,016 | 1,018 | 1,011 | 1,014 | -4 | -0.4% | 21,300 |
| 2022/09/15 | 1,010 | 1,020 | 1,010 | 1,018 | +10 | +1% | 26,000 |
| 2022/09/14 | 1,006 | 1,014 | 1,003 | 1,008 | -10 | -1% | 44,500 |
| 2022/09/13 | 1,037 | 1,038 | 1,001 | 1,018 | -17 | -1.6% | 80,100 |
| 2022/09/12 | 1,032 | 1,035 | 1,026 | 1,035 | +9 | +0.9% | 11,500 |
| 2022/09/09 | 1,038 | 1,038 | 1,026 | 1,026 | -10 | -1% | 30,100 |
| 2022/09/08 | 1,029 | 1,038 | 1,029 | 1,036 | +7 | +0.7% | 33,600 |
| 2022/09/07 | 1,033 | 1,034 | 1,025 | 1,029 | -17 | -1.6% | 39,600 |
| 2022/09/06 | 1,030 | 1,046 | 1,030 | 1,046 | +13 | +1.3% | 42,700 |
601～
650
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
