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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,227 | 1,251 | 1,227 | 1,243 | +7 | +0.6% | 41,000 |
| 2018/07/25 | 1,245 | 1,245 | 1,236 | 1,236 | -9 | -0.7% | 38,000 |
| 2018/07/24 | 1,246 | 1,248 | 1,245 | 1,245 | -1 | -0.1% | 15,000 |
| 2018/07/23 | 1,252 | 1,254 | 1,245 | 1,246 | -12 | -1% | 21,000 |
| 2018/07/20 | 1,259 | 1,259 | 1,250 | 1,258 | -5 | -0.4% | 27,000 |
| 2018/07/19 | 1,256 | 1,263 | 1,256 | 1,263 | +7 | +0.6% | 14,000 |
| 2018/07/18 | 1,251 | 1,259 | 1,251 | 1,256 | +9 | +0.7% | 16,000 |
| 2018/07/17 | 1,246 | 1,248 | 1,244 | 1,247 | +4 | +0.3% | 16,000 |
| 2018/07/13 | 1,248 | 1,248 | 1,236 | 1,243 | -13 | -1% | 28,000 |
| 2018/07/12 | 1,269 | 1,271 | 1,256 | 1,256 | -13 | -1% | 20,000 |
| 2018/07/11 | 1,284 | 1,284 | 1,269 | 1,269 | -11 | -0.9% | 16,000 |
| 2018/07/10 | 1,282 | 1,283 | 1,280 | 1,280 | +9 | +0.7% | 17,000 |
| 2018/07/09 | 1,280 | 1,283 | 1,271 | 1,271 | -10 | -0.8% | 16,000 |
| 2018/07/06 | 1,290 | 1,290 | 1,271 | 1,281 | +6 | +0.5% | 25,000 |
| 2018/07/05 | 1,293 | 1,295 | 1,275 | 1,275 | -6 | -0.5% | 24,000 |
| 2018/07/04 | 1,301 | 1,301 | 1,270 | 1,281 | -35 | -2.7% | 34,000 |
| 2018/07/03 | 1,326 | 1,334 | 1,306 | 1,316 | +10 | +0.8% | 29,000 |
| 2018/07/02 | 1,337 | 1,349 | 1,306 | 1,306 | -29 | -2.2% | 46,000 |
| 2018/06/29 | 1,305 | 1,350 | 1,304 | 1,335 | +30 | +2.3% | 37,000 |
| 2018/06/28 | 1,274 | 1,305 | 1,274 | 1,305 | +31 | +2.4% | 16,000 |
| 2018/06/27 | 1,270 | 1,280 | 1,267 | 1,274 | +20 | +1.6% | 20,000 |
| 2018/06/26 | 1,270 | 1,286 | 1,252 | 1,254 | -16 | -1.3% | 17,000 |
| 2018/06/25 | 1,239 | 1,330 | 1,239 | 1,270 | +31 | +2.5% | 51,000 |
| 2018/06/22 | 1,241 | 1,241 | 1,231 | 1,239 | +11 | +0.9% | 16,000 |
| 2018/06/21 | 1,232 | 1,236 | 1,226 | 1,228 | -2 | -0.2% | 20,000 |
| 2018/06/20 | 1,210 | 1,230 | 1,210 | 1,230 | +26 | +2.2% | 20,000 |
| 2018/06/19 | 1,220 | 1,220 | 1,204 | 1,204 | -9 | -0.7% | 14,000 |
| 2018/06/18 | 1,220 | 1,220 | 1,209 | 1,213 | ±0 | ±0% | 10,000 |
| 2018/06/15 | 1,204 | 1,214 | 1,204 | 1,213 | +8 | +0.7% | 13,000 |
| 2018/06/14 | 1,204 | 1,206 | 1,201 | 1,205 | +2 | +0.2% | 13,000 |
| 2018/06/13 | 1,210 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 9,000 |
| 2018/06/12 | 1,215 | 1,215 | 1,207 | 1,209 | -1 | -0.1% | 8,000 |
| 2018/06/11 | 1,205 | 1,210 | 1,201 | 1,210 | +6 | +0.5% | 19,000 |
| 2018/06/08 | 1,195 | 1,205 | 1,195 | 1,204 | +4 | +0.3% | 19,000 |
| 2018/06/07 | 1,197 | 1,200 | 1,197 | 1,200 | +8 | +0.7% | 5,000 |
| 2018/06/06 | 1,193 | 1,198 | 1,192 | 1,192 | -5 | -0.4% | 12,000 |
| 2018/06/05 | 1,198 | 1,198 | 1,195 | 1,197 | -4 | -0.3% | 15,000 |
| 2018/06/04 | 1,205 | 1,206 | 1,201 | 1,201 | -2 | -0.2% | 12,000 |
| 2018/06/01 | 1,201 | 1,206 | 1,201 | 1,203 | +2 | +0.2% | 15,000 |
| 2018/05/31 | 1,199 | 1,201 | 1,188 | 1,201 | +3 | +0.3% | 19,000 |
| 2018/05/30 | 1,186 | 1,198 | 1,181 | 1,198 | +11 | +0.9% | 19,000 |
| 2018/05/29 | 1,192 | 1,192 | 1,187 | 1,187 | -3 | -0.3% | 11,000 |
| 2018/05/28 | 1,187 | 1,190 | 1,187 | 1,190 | +3 | +0.3% | 7,000 |
| 2018/05/25 | 1,189 | 1,192 | 1,187 | 1,187 | -2 | -0.2% | 17,000 |
| 2018/05/24 | 1,188 | 1,189 | 1,181 | 1,189 | +1 | +0.1% | 10,000 |
| 2018/05/23 | 1,180 | 1,188 | 1,180 | 1,188 | +6 | +0.5% | 10,000 |
| 2018/05/22 | 1,184 | 1,184 | 1,180 | 1,182 | -2 | -0.2% | 7,000 |
| 2018/05/21 | 1,184 | 1,184 | 1,177 | 1,184 | ±0 | ±0% | 4,000 |
| 2018/05/18 | 1,185 | 1,185 | 1,181 | 1,184 | +4 | +0.3% | 11,000 |
| 2018/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 1,000 |
1651～
1700
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
