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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,207 | 1,207 | 1,190 | 1,191 | -23 | -1.9% | 27,900 |
| 2018/10/05 | 1,210 | 1,224 | 1,210 | 1,214 | +3 | +0.2% | 19,900 |
| 2018/10/04 | 1,220 | 1,225 | 1,209 | 1,211 | -5 | -0.4% | 18,600 |
| 2018/10/03 | 1,230 | 1,237 | 1,210 | 1,216 | -23 | -1.9% | 29,900 |
| 2018/10/02 | 1,242 | 1,252 | 1,221 | 1,239 | +5 | +0.4% | 53,100 |
| 2018/10/01 | 1,231 | 1,238 | 1,230 | 1,234 | +3 | +0.2% | 29,500 |
| 2018/09/28 | 1,229 | 1,233 | 1,226 | 1,231 | +5 | +0.4% | 32,000 |
| 2018/09/27 | 1,228 | 1,228 | 1,217 | 1,226 | +1 | +0.1% | 38,000 |
| 2018/09/26 | 1,228 | 1,232 | 1,217 | 1,225 | -17 | -1.4% | 159,000 |
| 2018/09/25 | 1,231 | 1,245 | 1,231 | 1,242 | +11 | +0.9% | 234,000 |
| 2018/09/21 | 1,227 | 1,237 | 1,225 | 1,231 | -2 | -0.2% | 84,000 |
| 2018/09/20 | 1,224 | 1,233 | 1,222 | 1,233 | +6 | +0.5% | 39,000 |
| 2018/09/19 | 1,222 | 1,227 | 1,221 | 1,227 | +5 | +0.4% | 76,000 |
| 2018/09/18 | 1,213 | 1,227 | 1,213 | 1,222 | +9 | +0.7% | 75,000 |
| 2018/09/14 | 1,210 | 1,213 | 1,209 | 1,213 | +3 | +0.2% | 70,000 |
| 2018/09/13 | 1,202 | 1,212 | 1,202 | 1,210 | +4 | +0.3% | 18,000 |
| 2018/09/12 | 1,219 | 1,219 | 1,206 | 1,206 | -10 | -0.8% | 28,000 |
| 2018/09/11 | 1,214 | 1,218 | 1,213 | 1,216 | -2 | -0.2% | 23,000 |
| 2018/09/10 | 1,212 | 1,222 | 1,212 | 1,218 | +6 | +0.5% | 22,000 |
| 2018/09/07 | 1,201 | 1,212 | 1,201 | 1,212 | +9 | +0.7% | 23,000 |
| 2018/09/06 | 1,224 | 1,224 | 1,202 | 1,203 | -21 | -1.7% | 35,000 |
| 2018/09/05 | 1,235 | 1,235 | 1,223 | 1,224 | -15 | -1.2% | 66,000 |
| 2018/09/04 | 1,240 | 1,242 | 1,238 | 1,239 | -1 | -0.1% | 16,000 |
| 2018/09/03 | 1,236 | 1,245 | 1,236 | 1,240 | -2 | -0.2% | 26,000 |
| 2018/08/31 | 1,243 | 1,247 | 1,238 | 1,242 | -2 | -0.2% | 41,000 |
| 2018/08/30 | 1,234 | 1,247 | 1,234 | 1,244 | +7 | +0.6% | 49,000 |
| 2018/08/29 | 1,235 | 1,239 | 1,235 | 1,237 | +2 | +0.2% | 22,000 |
| 2018/08/28 | 1,240 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 29,000 |
| 2018/08/27 | 1,230 | 1,237 | 1,226 | 1,235 | +5 | +0.4% | 16,000 |
| 2018/08/24 | 1,228 | 1,230 | 1,227 | 1,230 | +1 | +0.1% | 16,000 |
| 2018/08/23 | 1,202 | 1,229 | 1,202 | 1,229 | +29 | +2.4% | 37,000 |
| 2018/08/22 | 1,204 | 1,204 | 1,200 | 1,200 | +1 | +0.1% | 17,000 |
| 2018/08/21 | 1,200 | 1,204 | 1,197 | 1,199 | -1 | -0.1% | 16,000 |
| 2018/08/20 | 1,200 | 1,205 | 1,200 | 1,200 | +9 | +0.8% | 24,000 |
| 2018/08/17 | 1,180 | 1,191 | 1,180 | 1,191 | +11 | +0.9% | 33,000 |
| 2018/08/16 | 1,179 | 1,182 | 1,175 | 1,180 | -3 | -0.3% | 46,000 |
| 2018/08/15 | 1,206 | 1,207 | 1,177 | 1,183 | -21 | -1.7% | 48,000 |
| 2018/08/14 | 1,218 | 1,218 | 1,201 | 1,204 | -14 | -1.1% | 38,000 |
| 2018/08/13 | 1,225 | 1,225 | 1,218 | 1,218 | -11 | -0.9% | 27,000 |
| 2018/08/10 | 1,238 | 1,238 | 1,229 | 1,229 | -9 | -0.7% | 34,000 |
| 2018/08/09 | 1,241 | 1,242 | 1,238 | 1,238 | -6 | -0.5% | 34,000 |
| 2018/08/08 | 1,247 | 1,247 | 1,244 | 1,244 | -2 | -0.2% | 30,000 |
| 2018/08/07 | 1,248 | 1,248 | 1,244 | 1,246 | -2 | -0.2% | 20,000 |
| 2018/08/06 | 1,247 | 1,248 | 1,245 | 1,248 | +4 | +0.3% | 14,000 |
| 2018/08/03 | 1,249 | 1,249 | 1,244 | 1,244 | -5 | -0.4% | 29,000 |
| 2018/08/02 | 1,242 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 19,000 |
| 2018/08/01 | 1,245 | 1,250 | 1,242 | 1,242 | -3 | -0.2% | 40,000 |
| 2018/07/31 | 1,250 | 1,253 | 1,241 | 1,245 | -5 | -0.4% | 32,000 |
| 2018/07/30 | 1,243 | 1,250 | 1,243 | 1,250 | +11 | +0.9% | 30,000 |
| 2018/07/27 | 1,245 | 1,254 | 1,236 | 1,239 | -4 | -0.3% | 26,000 |
1601～
1650
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
