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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,125 | 1,131 | 1,122 | 1,127 | +6 | +0.5% | 19,000 |
| 2024/07/18 | 1,123 | 1,128 | 1,121 | 1,121 | -5 | -0.4% | 11,500 |
| 2024/07/17 | 1,120 | 1,127 | 1,115 | 1,126 | +14 | +1.3% | 22,300 |
| 2024/07/16 | 1,106 | 1,117 | 1,104 | 1,112 | +10 | +0.9% | 19,300 |
| 2024/07/12 | 1,101 | 1,112 | 1,100 | 1,102 | +2 | +0.2% | 41,600 |
| 2024/07/11 | 1,103 | 1,106 | 1,100 | 1,100 | +8 | +0.7% | 107,700 |
| 2024/07/10 | 1,103 | 1,103 | 1,091 | 1,092 | -12 | -1.1% | 94,500 |
| 2024/07/09 | 1,116 | 1,116 | 1,103 | 1,104 | -6 | -0.5% | 48,600 |
| 2024/07/08 | 1,122 | 1,125 | 1,110 | 1,110 | -15 | -1.3% | 70,800 |
| 2024/07/05 | 1,127 | 1,133 | 1,123 | 1,125 | +1 | +0.1% | 93,900 |
| 2024/07/04 | 1,120 | 1,126 | 1,120 | 1,124 | +8 | +0.7% | 112,200 |
| 2024/07/03 | 1,123 | 1,123 | 1,114 | 1,116 | -2 | -0.2% | 35,700 |
| 2024/07/02 | 1,121 | 1,123 | 1,118 | 1,118 | -1 | -0.1% | 48,000 |
| 2024/07/01 | 1,118 | 1,121 | 1,114 | 1,119 | +5 | +0.4% | 85,100 |
| 2024/06/28 | 1,118 | 1,118 | 1,106 | 1,114 | +1 | +0.1% | 41,000 |
| 2024/06/27 | 1,119 | 1,120 | 1,112 | 1,113 | -5 | -0.4% | 75,400 |
| 2024/06/26 | 1,115 | 1,118 | 1,111 | 1,118 | +5 | +0.4% | 30,300 |
| 2024/06/25 | 1,114 | 1,116 | 1,106 | 1,113 | +6 | +0.5% | 36,000 |
| 2024/06/24 | 1,110 | 1,112 | 1,104 | 1,107 | +5 | +0.5% | 23,100 |
| 2024/06/21 | 1,111 | 1,117 | 1,102 | 1,102 | -8 | -0.7% | 31,800 |
| 2024/06/20 | 1,113 | 1,114 | 1,105 | 1,110 | -3 | -0.3% | 31,600 |
| 2024/06/19 | 1,113 | 1,114 | 1,108 | 1,113 | +1 | +0.1% | 12,300 |
| 2024/06/18 | 1,108 | 1,113 | 1,108 | 1,112 | +8 | +0.7% | 19,800 |
| 2024/06/17 | 1,109 | 1,109 | 1,099 | 1,104 | -3 | -0.3% | 19,000 |
| 2024/06/14 | 1,093 | 1,109 | 1,093 | 1,107 | +10 | +0.9% | 26,900 |
| 2024/06/13 | 1,101 | 1,101 | 1,093 | 1,097 | -4 | -0.4% | 19,000 |
| 2024/06/12 | 1,101 | 1,107 | 1,101 | 1,101 | -3 | -0.3% | 11,800 |
| 2024/06/11 | 1,109 | 1,109 | 1,102 | 1,104 | -5 | -0.5% | 10,500 |
| 2024/06/10 | 1,105 | 1,109 | 1,100 | 1,109 | +3 | +0.3% | 7,800 |
| 2024/06/07 | 1,109 | 1,110 | 1,092 | 1,106 | -2 | -0.2% | 17,700 |
| 2024/06/06 | 1,106 | 1,110 | 1,097 | 1,108 | +4 | +0.4% | 14,600 |
| 2024/06/05 | 1,105 | 1,108 | 1,096 | 1,104 | -2 | -0.2% | 17,000 |
| 2024/06/04 | 1,096 | 1,109 | 1,093 | 1,106 | +6 | +0.5% | 16,100 |
| 2024/06/03 | 1,102 | 1,105 | 1,097 | 1,100 | ±0 | ±0% | 15,300 |
| 2024/05/31 | 1,094 | 1,100 | 1,091 | 1,100 | +10 | +0.9% | 15,900 |
| 2024/05/30 | 1,083 | 1,093 | 1,083 | 1,090 | +5 | +0.5% | 18,600 |
| 2024/05/29 | 1,089 | 1,095 | 1,083 | 1,085 | -1 | -0.1% | 25,200 |
| 2024/05/28 | 1,091 | 1,093 | 1,085 | 1,086 | -2 | -0.2% | 15,200 |
| 2024/05/27 | 1,086 | 1,089 | 1,082 | 1,088 | +9 | +0.8% | 11,200 |
| 2024/05/24 | 1,079 | 1,091 | 1,079 | 1,079 | -8 | -0.7% | 13,400 |
| 2024/05/23 | 1,082 | 1,094 | 1,082 | 1,087 | -3 | -0.3% | 11,600 |
| 2024/05/22 | 1,089 | 1,096 | 1,081 | 1,090 | +2 | +0.2% | 14,700 |
| 2024/05/21 | 1,096 | 1,096 | 1,087 | 1,088 | -6 | -0.5% | 7,300 |
| 2024/05/20 | 1,090 | 1,098 | 1,089 | 1,094 | +9 | +0.8% | 13,000 |
| 2024/05/17 | 1,079 | 1,087 | 1,077 | 1,085 | +6 | +0.6% | 21,500 |
| 2024/05/16 | 1,078 | 1,082 | 1,071 | 1,079 | -2 | -0.2% | 12,300 |
| 2024/05/15 | 1,081 | 1,085 | 1,077 | 1,081 | +11 | +1% | 26,700 |
| 2024/05/14 | 1,068 | 1,077 | 1,066 | 1,070 | -5 | -0.5% | 16,800 |
| 2024/05/13 | 1,064 | 1,077 | 1,064 | 1,075 | +8 | +0.7% | 15,100 |
| 2024/05/10 | 1,067 | 1,069 | 1,064 | 1,067 | ±0 | ±0% | 13,700 |
101～
150
件表示中 / 3601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 | 104,700円 | +13.9% | +214.6% | 0.57% | 54.30倍 | 2.68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 | 126,500円 | +2.2% | -10.1% | 0.79% | 29.05倍 | 4.62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 | 260,900円 | +1.7% | +1.1% | 2.68% | 13.25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・愛知の中京圏へも商圏拡大 |
| エコス | 204,100円 | +1.5% | -6.4% | 2.94% | 6.36倍 | 0.92倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| シュッピン | 100,500円 | +15.9% | +14.4% | 3.98% | 8.29倍 | 2.30倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
