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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 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 |
| 2024/10/31 | 1,025 | 1,028 | 1,020 | 1,025 | -2 | -0.2% | 21,100 |
| 2024/10/30 | 1,031 | 1,032 | 1,023 | 1,027 | -3 | -0.3% | 48,900 |
| 2024/10/29 | 1,025 | 1,031 | 1,023 | 1,030 | +5 | +0.5% | 17,900 |
| 2024/10/28 | 1,013 | 1,027 | 1,013 | 1,025 | +12 | +1.2% | 20,900 |
| 2024/10/25 | 1,024 | 1,029 | 1,009 | 1,013 | -10 | -1% | 38,300 |
| 2024/10/24 | 1,035 | 1,039 | 1,014 | 1,023 | -13 | -1.3% | 68,900 |
| 2024/10/23 | 1,046 | 1,049 | 1,035 | 1,036 | -10 | -1% | 32,300 |
| 2024/10/22 | 1,057 | 1,065 | 1,046 | 1,046 | -19 | -1.8% | 31,900 |
| 2024/10/21 | 1,059 | 1,065 | 1,059 | 1,065 | +6 | +0.6% | 9,200 |
| 2024/10/18 | 1,057 | 1,062 | 1,057 | 1,059 | +2 | +0.2% | 11,300 |
| 2024/10/17 | 1,068 | 1,068 | 1,055 | 1,057 | -4 | -0.4% | 14,100 |
| 2024/10/16 | 1,070 | 1,076 | 1,061 | 1,061 | -11 | -1% | 17,300 |
| 2024/10/15 | 1,064 | 1,074 | 1,060 | 1,072 | +8 | +0.8% | 27,100 |
| 2024/10/11 | 1,057 | 1,067 | 1,057 | 1,064 | +7 | +0.7% | 17,300 |
| 2024/10/10 | 1,064 | 1,065 | 1,050 | 1,057 | -4 | -0.4% | 16,600 |
| 2024/10/09 | 1,063 | 1,065 | 1,056 | 1,061 | +6 | +0.6% | 30,600 |
| 2024/10/08 | 1,061 | 1,065 | 1,054 | 1,055 | -15 | -1.4% | 20,600 |
| 2024/10/07 | 1,078 | 1,078 | 1,064 | 1,070 | +12 | +1.1% | 54,400 |
| 2024/10/04 | 1,065 | 1,080 | 1,051 | 1,058 | +11 | +1.1% | 71,500 |
| 2024/10/03 | 1,048 | 1,048 | 1,040 | 1,047 | +14 | +1.4% | 23,800 |
| 2024/10/02 | 1,045 | 1,051 | 1,033 | 1,033 | -14 | -1.3% | 75,500 |
| 2024/10/01 | 1,047 | 1,055 | 1,035 | 1,047 | -2 | -0.2% | 57,300 |
| 2024/09/30 | 1,031 | 1,055 | 1,031 | 1,049 | -35 | -3.2% | 138,500 |
| 2024/09/27 | 1,092 | 1,098 | 1,074 | 1,084 | -31 | -2.8% | 210,700 |
| 2024/09/26 | 1,094 | 1,116 | 1,094 | 1,115 | +31 | +2.9% | 157,100 |
| 2024/09/25 | 1,083 | 1,090 | 1,083 | 1,084 | -3 | -0.3% | 131,200 |
| 2024/09/24 | 1,085 | 1,087 | 1,081 | 1,087 | +5 | +0.5% | 92,000 |
| 2024/09/20 | 1,085 | 1,089 | 1,082 | 1,082 | -6 | -0.6% | 64,200 |
| 2024/09/19 | 1,090 | 1,097 | 1,086 | 1,088 | -5 | -0.5% | 79,200 |
101～
150
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
