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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,031 | 1,034 | 1,026 | 1,028 | -3 | -0.3% | 26,500 |
| 2025/01/16 | 1,034 | 1,034 | 1,030 | 1,031 | -1 | -0.1% | 73,600 |
| 2025/01/15 | 1,030 | 1,033 | 1,028 | 1,032 | +11 | +1.1% | 64,300 |
| 2025/01/14 | 1,025 | 1,029 | 1,021 | 1,021 | -4 | -0.4% | 116,600 |
| 2025/01/10 | 1,028 | 1,031 | 1,022 | 1,025 | -3 | -0.3% | 62,400 |
| 2025/01/09 | 1,037 | 1,037 | 1,027 | 1,028 | -12 | -1.2% | 90,300 |
| 2025/01/08 | 1,046 | 1,046 | 1,037 | 1,040 | -6 | -0.6% | 57,800 |
| 2025/01/07 | 1,049 | 1,049 | 1,041 | 1,046 | +4 | +0.4% | 63,100 |
| 2025/01/06 | 1,062 | 1,062 | 1,042 | 1,042 | -23 | -2.2% | 123,600 |
| 2024/12/30 | 1,070 | 1,070 | 1,063 | 1,065 | -5 | -0.5% | 59,600 |
| 2024/12/27 | 1,058 | 1,070 | 1,056 | 1,070 | +18 | +1.7% | 84,700 |
| 2024/12/26 | 1,045 | 1,052 | 1,045 | 1,052 | +3 | +0.3% | 36,700 |
| 2024/12/25 | 1,050 | 1,050 | 1,040 | 1,049 | +5 | +0.5% | 21,700 |
| 2024/12/24 | 1,044 | 1,048 | 1,042 | 1,044 | -1 | -0.1% | 18,600 |
| 2024/12/23 | 1,052 | 1,052 | 1,045 | 1,045 | -7 | -0.7% | 20,100 |
| 2024/12/20 | 1,049 | 1,054 | 1,047 | 1,052 | +7 | +0.7% | 18,000 |
| 2024/12/19 | 1,044 | 1,052 | 1,044 | 1,045 | -6 | -0.6% | 15,100 |
| 2024/12/18 | 1,055 | 1,056 | 1,046 | 1,051 | -4 | -0.4% | 11,900 |
| 2024/12/17 | 1,052 | 1,056 | 1,050 | 1,055 | +7 | +0.7% | 14,800 |
| 2024/12/16 | 1,052 | 1,053 | 1,048 | 1,048 | +1 | +0.1% | 8,600 |
| 2024/12/13 | 1,040 | 1,053 | 1,040 | 1,047 | -4 | -0.4% | 18,300 |
| 2024/12/12 | 1,048 | 1,053 | 1,047 | 1,051 | +5 | +0.5% | 18,600 |
| 2024/12/11 | 1,048 | 1,051 | 1,042 | 1,046 | -2 | -0.2% | 19,600 |
| 2024/12/10 | 1,050 | 1,050 | 1,046 | 1,048 | -2 | -0.2% | 13,200 |
| 2024/12/09 | 1,049 | 1,051 | 1,044 | 1,050 | +8 | +0.8% | 19,100 |
| 2024/12/06 | 1,055 | 1,055 | 1,041 | 1,042 | -13 | -1.2% | 18,700 |
| 2024/12/05 | 1,052 | 1,060 | 1,049 | 1,055 | +3 | +0.3% | 16,100 |
| 2024/12/04 | 1,071 | 1,073 | 1,052 | 1,052 | -17 | -1.6% | 28,900 |
| 2024/12/03 | 1,065 | 1,070 | 1,061 | 1,069 | +5 | +0.5% | 22,600 |
| 2024/12/02 | 1,074 | 1,074 | 1,060 | 1,064 | -1 | -0.1% | 14,600 |
| 2024/11/29 | 1,060 | 1,072 | 1,060 | 1,065 | ±0 | ±0% | 15,200 |
| 2024/11/28 | 1,052 | 1,068 | 1,052 | 1,065 | +9 | +0.9% | 23,000 |
| 2024/11/27 | 1,066 | 1,066 | 1,054 | 1,056 | -9 | -0.8% | 11,100 |
| 2024/11/26 | 1,061 | 1,069 | 1,060 | 1,065 | +4 | +0.4% | 13,500 |
| 2024/11/25 | 1,065 | 1,072 | 1,061 | 1,061 | -4 | -0.4% | 18,000 |
| 2024/11/22 | 1,056 | 1,067 | 1,056 | 1,065 | +11 | +1% | 12,400 |
| 2024/11/21 | 1,057 | 1,064 | 1,054 | 1,054 | -3 | -0.3% | 14,700 |
| 2024/11/20 | 1,063 | 1,063 | 1,055 | 1,057 | -6 | -0.6% | 7,800 |
| 2024/11/19 | 1,060 | 1,069 | 1,060 | 1,063 | +3 | +0.3% | 11,900 |
| 2024/11/18 | 1,076 | 1,076 | 1,060 | 1,060 | -6 | -0.6% | 15,700 |
| 2024/11/15 | 1,067 | 1,073 | 1,066 | 1,066 | -3 | -0.3% | 10,100 |
| 2024/11/14 | 1,074 | 1,089 | 1,067 | 1,069 | +23 | +2.2% | 95,300 |
| 2024/11/13 | 1,051 | 1,056 | 1,040 | 1,046 | -5 | -0.5% | 17,100 |
| 2024/11/12 | 1,045 | 1,055 | 1,045 | 1,051 | +6 | +0.6% | 25,000 |
| 2024/11/11 | 1,039 | 1,045 | 1,038 | 1,045 | +6 | +0.6% | 20,600 |
| 2024/11/08 | 1,036 | 1,040 | 1,034 | 1,039 | +6 | +0.6% | 10,700 |
| 2024/11/07 | 1,032 | 1,034 | 1,026 | 1,033 | +1 | +0.1% | 21,500 |
| 2024/11/06 | 1,026 | 1,033 | 1,021 | 1,032 | +14 | +1.4% | 34,600 |
| 2024/11/05 | 1,020 | 1,024 | 1,016 | 1,018 | +2 | +0.2% | 23,200 |
| 2024/11/01 | 1,020 | 1,021 | 1,016 | 1,016 | -9 | -0.9% | 33,300 |
101～
150
件表示中 / 3721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 | 96,500円 | +1.0% | +6.7% | 0.73% | 36.79倍 | 2.39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 | 169,700円 | +7.4% | +7.6% | 4.60% | 9.62倍 | 1.29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 |
| あさくま | 434,000円 | +19.9% | +172.3% | 0.00% | 80.36倍 | 8.07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 | 149,900円 | +39.5% | - | 0.80% | 20.54倍 | 2.39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 | 103,900円 | +48.6% | +166.3% | 0.00% | 24.82倍 | 9.00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 |
市場注目の銘柄
チャート関連のコラム
