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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/16 | 1,178 | 1,180 | 1,175 | 1,175 | -3 | -0.3% | 13,000 |
| 2018/05/15 | 1,183 | 1,183 | 1,176 | 1,178 | -6 | -0.5% | 18,000 |
| 2018/05/14 | 1,185 | 1,185 | 1,175 | 1,184 | +1 | +0.1% | 10,000 |
| 2018/05/11 | 1,182 | 1,185 | 1,178 | 1,183 | +1 | +0.1% | 16,000 |
| 2018/05/10 | 1,180 | 1,182 | 1,177 | 1,182 | +2 | +0.2% | 6,000 |
| 2018/05/09 | 1,182 | 1,182 | 1,178 | 1,180 | -2 | -0.2% | 11,000 |
| 2018/05/08 | 1,179 | 1,182 | 1,172 | 1,182 | +7 | +0.6% | 15,000 |
| 2018/05/07 | 1,176 | 1,177 | 1,171 | 1,175 | +3 | +0.3% | 10,000 |
| 2018/05/02 | 1,168 | 1,173 | 1,168 | 1,172 | ±0 | ±0% | 4,000 |
| 2018/05/01 | 1,164 | 1,173 | 1,164 | 1,172 | +5 | +0.4% | 8,000 |
| 2018/04/27 | 1,173 | 1,173 | 1,160 | 1,167 | -6 | -0.5% | 9,000 |
| 2018/04/26 | 1,165 | 1,173 | 1,159 | 1,173 | +10 | +0.9% | 25,000 |
| 2018/04/25 | 1,157 | 1,163 | 1,157 | 1,163 | +1 | +0.1% | 9,000 |
| 2018/04/24 | 1,164 | 1,164 | 1,160 | 1,162 | +1 | +0.1% | 12,000 |
| 2018/04/23 | 1,158 | 1,165 | 1,158 | 1,161 | +1 | +0.1% | 5,000 |
| 2018/04/20 | 1,164 | 1,164 | 1,158 | 1,160 | ±0 | ±0% | 5,000 |
| 2018/04/19 | 1,166 | 1,166 | 1,160 | 1,160 | -6 | -0.5% | 16,000 |
| 2018/04/18 | 1,164 | 1,169 | 1,164 | 1,166 | +2 | +0.2% | 11,000 |
| 2018/04/17 | 1,168 | 1,168 | 1,164 | 1,164 | -3 | -0.3% | 5,000 |
| 2018/04/16 | 1,167 | 1,171 | 1,167 | 1,167 | ±0 | ±0% | 10,000 |
| 2018/04/13 | 1,176 | 1,176 | 1,167 | 1,167 | -9 | -0.8% | 23,000 |
| 2018/04/12 | 1,160 | 1,179 | 1,159 | 1,176 | +18 | +1.6% | 42,000 |
| 2018/04/11 | 1,165 | 1,165 | 1,157 | 1,158 | -2 | -0.2% | 25,000 |
| 2018/04/10 | 1,158 | 1,173 | 1,158 | 1,160 | +6 | +0.5% | 53,000 |
| 2018/04/09 | 1,153 | 1,155 | 1,151 | 1,154 | +4 | +0.3% | 25,000 |
1751～
1800
件表示中 / 3767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 | 100,300円 | +1.0% | +6.7% | 0.70% | 38.23倍 | 2.49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 |
| パリミキＨＤ | 42,200円 | +1.3% | +2.8% | 1.90% | 23.56倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 銚子丸 | 161,000円 | +39.5% | - | 0.75% | 22.09倍 | 2.57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 |
| あさくま | 426,500円 | +19.9% | +172.3% | 0.00% | 78.97倍 | 7.94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 |
| トウキョベース | 52,300円 | +11.4% | +8.5% | 1.15% | 25.26倍 | 4.46倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
