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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,115 | 1,116 | 1,105 | 1,112 | -2 | -0.2% | 31,300 |
| 2024/03/01 | 1,125 | 1,129 | 1,114 | 1,114 | -11 | -1% | 26,700 |
| 2024/02/29 | 1,133 | 1,134 | 1,123 | 1,125 | -6 | -0.5% | 21,300 |
| 2024/02/28 | 1,114 | 1,136 | 1,114 | 1,131 | +12 | +1.1% | 34,400 |
| 2024/02/27 | 1,118 | 1,122 | 1,112 | 1,119 | +1 | +0.1% | 27,100 |
| 2024/02/26 | 1,120 | 1,124 | 1,112 | 1,118 | +2 | +0.2% | 28,200 |
| 2024/02/22 | 1,110 | 1,116 | 1,110 | 1,116 | +8 | +0.7% | 24,500 |
| 2024/02/21 | 1,110 | 1,110 | 1,102 | 1,108 | +1 | +0.1% | 17,800 |
| 2024/02/20 | 1,106 | 1,116 | 1,102 | 1,107 | +1 | +0.1% | 27,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,106 | +13 | +1.2% | 31,300 |
| 2024/02/16 | 1,083 | 1,094 | 1,081 | 1,093 | +15 | +1.4% | 31,800 |
| 2024/02/15 | 1,088 | 1,088 | 1,071 | 1,078 | ±0 | ±0% | 35,200 |
| 2024/02/14 | 1,093 | 1,093 | 1,073 | 1,078 | -3 | -0.3% | 34,500 |
| 2024/02/13 | 1,088 | 1,088 | 1,079 | 1,081 | +1 | +0.1% | 30,800 |
| 2024/02/09 | 1,071 | 1,087 | 1,071 | 1,080 | +1 | +0.1% | 28,000 |
| 2024/02/08 | 1,079 | 1,080 | 1,067 | 1,079 | ±0 | ±0% | 32,100 |
| 2024/02/07 | 1,084 | 1,084 | 1,074 | 1,079 | -6 | -0.6% | 32,300 |
| 2024/02/06 | 1,089 | 1,093 | 1,085 | 1,085 | -7 | -0.6% | 19,000 |
| 2024/02/05 | 1,097 | 1,098 | 1,091 | 1,092 | ±0 | ±0% | 20,400 |
| 2024/02/02 | 1,095 | 1,096 | 1,089 | 1,092 | -3 | -0.3% | 16,800 |
| 2024/02/01 | 1,090 | 1,095 | 1,083 | 1,095 | +5 | +0.5% | 17,500 |
| 2024/01/31 | 1,079 | 1,091 | 1,079 | 1,090 | +10 | +0.9% | 19,400 |
| 2024/01/30 | 1,086 | 1,095 | 1,078 | 1,080 | -6 | -0.6% | 21,100 |
| 2024/01/29 | 1,080 | 1,086 | 1,080 | 1,086 | +13 | +1.2% | 10,300 |
| 2024/01/26 | 1,081 | 1,082 | 1,070 | 1,073 | -7 | -0.6% | 29,800 |
| 2024/01/25 | 1,074 | 1,084 | 1,073 | 1,080 | +2 | +0.2% | 19,300 |
| 2024/01/24 | 1,096 | 1,096 | 1,075 | 1,078 | -18 | -1.6% | 32,500 |
| 2024/01/23 | 1,095 | 1,099 | 1,094 | 1,096 | +4 | +0.4% | 29,400 |
| 2024/01/22 | 1,082 | 1,093 | 1,082 | 1,092 | +12 | +1.1% | 30,000 |
| 2024/01/19 | 1,092 | 1,092 | 1,078 | 1,080 | -3 | -0.3% | 39,300 |
| 2024/01/18 | 1,096 | 1,096 | 1,082 | 1,083 | -8 | -0.7% | 79,000 |
| 2024/01/17 | 1,082 | 1,098 | 1,082 | 1,091 | +9 | +0.8% | 71,400 |
| 2024/01/16 | 1,088 | 1,092 | 1,082 | 1,082 | -3 | -0.3% | 40,300 |
| 2024/01/15 | 1,070 | 1,087 | 1,070 | 1,085 | +9 | +0.8% | 64,600 |
| 2024/01/12 | 1,078 | 1,078 | 1,071 | 1,076 | +3 | +0.3% | 34,500 |
| 2024/01/11 | 1,081 | 1,081 | 1,069 | 1,073 | -5 | -0.5% | 58,600 |
| 2024/01/10 | 1,080 | 1,085 | 1,075 | 1,078 | -5 | -0.5% | 70,400 |
| 2024/01/09 | 1,074 | 1,085 | 1,069 | 1,083 | +14 | +1.3% | 80,600 |
| 2024/01/05 | 1,074 | 1,076 | 1,067 | 1,069 | -4 | -0.4% | 63,300 |
| 2024/01/04 | 1,062 | 1,073 | 1,052 | 1,073 | +4 | +0.4% | 94,100 |
| 2023/12/29 | 1,067 | 1,069 | 1,056 | 1,069 | +10 | +0.9% | 61,300 |
| 2023/12/28 | 1,046 | 1,059 | 1,046 | 1,059 | +13 | +1.2% | 88,400 |
| 2023/12/27 | 1,047 | 1,048 | 1,043 | 1,046 | -1 | -0.1% | 57,200 |
| 2023/12/26 | 1,050 | 1,054 | 1,043 | 1,047 | -2 | -0.2% | 35,600 |
| 2023/12/25 | 1,057 | 1,057 | 1,047 | 1,049 | -2 | -0.2% | 27,900 |
| 2023/12/22 | 1,047 | 1,057 | 1,041 | 1,051 | +3 | +0.3% | 25,100 |
| 2023/12/21 | 1,051 | 1,058 | 1,045 | 1,048 | -2 | -0.2% | 19,300 |
| 2023/12/20 | 1,041 | 1,055 | 1,041 | 1,050 | +6 | +0.6% | 18,900 |
| 2023/12/19 | 1,042 | 1,045 | 1,036 | 1,044 | +2 | +0.2% | 18,000 |
| 2023/12/18 | 1,048 | 1,050 | 1,037 | 1,042 | -8 | -0.8% | 42,100 |
51～
100
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
