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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,037 | 1,037 | 1,027 | 1,030 | +2 | +0.2% | 14,900 |
| 2022/08/23 | 1,034 | 1,037 | 1,028 | 1,028 | -7 | -0.7% | 21,600 |
| 2022/08/22 | 1,031 | 1,037 | 1,028 | 1,035 | +4 | +0.4% | 12,100 |
| 2022/08/19 | 1,033 | 1,037 | 1,031 | 1,031 | +3 | +0.3% | 16,000 |
| 2022/08/18 | 1,029 | 1,035 | 1,027 | 1,028 | -9 | -0.9% | 14,500 |
| 2022/08/17 | 1,035 | 1,042 | 1,030 | 1,037 | +6 | +0.6% | 11,600 |
| 2022/08/16 | 1,028 | 1,038 | 1,027 | 1,031 | -4 | -0.4% | 11,100 |
| 2022/08/15 | 1,041 | 1,041 | 1,027 | 1,035 | -3 | -0.3% | 12,700 |
| 2022/08/12 | 1,030 | 1,040 | 1,026 | 1,038 | +18 | +1.8% | 31,500 |
| 2022/08/10 | 1,019 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 6,800 |
| 2022/08/09 | 1,034 | 1,034 | 1,020 | 1,020 | -9 | -0.9% | 11,800 |
| 2022/08/08 | 1,036 | 1,036 | 1,025 | 1,029 | -12 | -1.2% | 12,100 |
| 2022/08/05 | 1,020 | 1,041 | 1,020 | 1,041 | +20 | +2% | 27,100 |
| 2022/08/04 | 1,032 | 1,032 | 1,021 | 1,021 | -11 | -1.1% | 17,300 |
| 2022/08/03 | 1,034 | 1,042 | 1,029 | 1,032 | -1 | -0.1% | 23,600 |
| 2022/08/02 | 1,062 | 1,062 | 1,033 | 1,033 | -29 | -2.7% | 20,000 |
| 2022/08/01 | 1,050 | 1,062 | 1,046 | 1,062 | +16 | +1.5% | 19,100 |
| 2022/07/29 | 1,060 | 1,060 | 1,045 | 1,046 | -14 | -1.3% | 33,600 |
| 2022/07/28 | 1,050 | 1,060 | 1,035 | 1,060 | +24 | +2.3% | 39,700 |
| 2022/07/27 | 1,039 | 1,048 | 1,036 | 1,036 | -6 | -0.6% | 11,500 |
| 2022/07/26 | 1,044 | 1,049 | 1,035 | 1,042 | -5 | -0.5% | 18,800 |
| 2022/07/25 | 1,049 | 1,054 | 1,046 | 1,047 | -2 | -0.2% | 14,500 |
| 2022/07/22 | 1,047 | 1,052 | 1,035 | 1,049 | +2 | +0.2% | 45,500 |
| 2022/07/21 | 1,050 | 1,050 | 1,042 | 1,047 | -5 | -0.5% | 12,100 |
| 2022/07/20 | 1,045 | 1,053 | 1,038 | 1,052 | +13 | +1.3% | 28,700 |
| 2022/07/19 | 1,049 | 1,050 | 1,032 | 1,039 | -11 | -1% | 24,900 |
| 2022/07/15 | 1,040 | 1,050 | 1,033 | 1,050 | +15 | +1.4% | 117,100 |
| 2022/07/14 | 1,032 | 1,037 | 1,028 | 1,035 | +3 | +0.3% | 21,100 |
| 2022/07/13 | 1,026 | 1,032 | 1,022 | 1,032 | +6 | +0.6% | 17,700 |
| 2022/07/12 | 1,020 | 1,026 | 1,014 | 1,026 | +1 | +0.1% | 22,700 |
| 2022/07/11 | 1,015 | 1,029 | 1,015 | 1,025 | +20 | +2% | 42,700 |
| 2022/07/08 | 1,018 | 1,020 | 1,003 | 1,005 | -13 | -1.3% | 317,600 |
| 2022/07/07 | 1,016 | 1,018 | 1,003 | 1,018 | +9 | +0.9% | 17,500 |
| 2022/07/06 | 1,017 | 1,017 | 1,007 | 1,009 | -16 | -1.6% | 14,100 |
| 2022/07/05 | 1,022 | 1,028 | 1,017 | 1,025 | +7 | +0.7% | 24,700 |
| 2022/07/04 | 1,008 | 1,018 | 1,007 | 1,018 | +17 | +1.7% | 42,000 |
| 2022/07/01 | 1,003 | 1,015 | 997 | 1,001 | -5 | -0.5% | 139,200 |
| 2022/06/30 | 1,020 | 1,020 | 1,006 | 1,006 | -27 | -2.6% | 38,600 |
| 2022/06/29 | 1,008 | 1,033 | 1,006 | 1,033 | +26 | +2.6% | 73,900 |
| 2022/06/28 | 996 | 1,007 | 996 | 1,007 | +7 | +0.7% | 29,400 |
| 2022/06/27 | 1,008 | 1,011 | 995 | 1,000 | -6 | -0.6% | 38,900 |
| 2022/06/24 | 1,005 | 1,007 | 999 | 1,006 | +7 | +0.7% | 54,400 |
| 2022/06/23 | 999 | 1,010 | 999 | 999 | -6 | -0.6% | 13,900 |
| 2022/06/22 | 1,007 | 1,010 | 999 | 1,005 | -2 | -0.2% | 10,400 |
| 2022/06/21 | 997 | 1,009 | 997 | 1,007 | +13 | +1.3% | 16,300 |
| 2022/06/20 | 1,010 | 1,010 | 991 | 994 | -6 | -0.6% | 18,700 |
| 2022/06/17 | 992 | 1,007 | 989 | 1,000 | +4 | +0.4% | 32,500 |
| 2022/06/16 | 994 | 1,007 | 994 | 996 | +6 | +0.6% | 20,300 |
| 2022/06/15 | 1,004 | 1,009 | 990 | 990 | -16 | -1.6% | 44,100 |
| 2022/06/14 | 1,004 | 1,009 | 1,000 | 1,006 | ±0 | ±0% | 22,700 |
701～
750
件表示中 / 3734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 | 94,300円 | +1.0% | +6.7% | 0.74% | 35.95倍 | 2.34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 |
| ハードオフ | 168,000円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 銚子丸 | 150,800円 | +39.5% | - | 0.80% | 20.68倍 | 2.40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 |
| 幸楽苑 | 102,800円 | +48.6% | +166.3% | 0.00% | 24.56倍 | 8.91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。空揚げ店も |
| ＡＮＡＰ | 111,100円 | - | - | 0.00% | 69.70倍 | 25.81倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
