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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,167 | 1,167 | 1,161 | 1,161 | -6 | -0.5% | 59,000 |
| 2017/09/20 | 1,170 | 1,170 | 1,162 | 1,167 | -3 | -0.3% | 64,000 |
| 2017/09/19 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 50,000 |
| 2017/09/15 | 1,157 | 1,161 | 1,156 | 1,160 | +3 | +0.3% | 29,000 |
| 2017/09/14 | 1,156 | 1,160 | 1,156 | 1,157 | +2 | +0.2% | 35,000 |
| 2017/09/13 | 1,153 | 1,157 | 1,153 | 1,155 | +2 | +0.2% | 26,000 |
| 2017/09/12 | 1,145 | 1,153 | 1,142 | 1,153 | +12 | +1.1% | 28,000 |
| 2017/09/11 | 1,133 | 1,141 | 1,133 | 1,141 | +8 | +0.7% | 20,000 |
| 2017/09/08 | 1,133 | 1,135 | 1,127 | 1,133 | -4 | -0.4% | 31,000 |
| 2017/09/07 | 1,141 | 1,143 | 1,136 | 1,137 | +3 | +0.3% | 17,000 |
| 2017/09/06 | 1,126 | 1,137 | 1,126 | 1,134 | +1 | +0.1% | 15,000 |
| 2017/09/05 | 1,142 | 1,144 | 1,132 | 1,133 | -12 | -1% | 23,000 |
| 2017/09/04 | 1,151 | 1,153 | 1,145 | 1,145 | -8 | -0.7% | 27,000 |
| 2017/09/01 | 1,156 | 1,157 | 1,153 | 1,153 | -3 | -0.3% | 20,000 |
| 2017/08/31 | 1,154 | 1,157 | 1,153 | 1,156 | +4 | +0.3% | 15,000 |
| 2017/08/30 | 1,153 | 1,154 | 1,147 | 1,152 | +5 | +0.4% | 21,000 |
| 2017/08/29 | 1,144 | 1,153 | 1,144 | 1,147 | +3 | +0.3% | 20,000 |
| 2017/08/28 | 1,140 | 1,144 | 1,138 | 1,144 | +8 | +0.7% | 14,000 |
| 2017/08/25 | 1,138 | 1,140 | 1,133 | 1,136 | +4 | +0.4% | 11,000 |
| 2017/08/24 | 1,132 | 1,137 | 1,132 | 1,132 | ±0 | ±0% | 11,000 |
| 2017/08/23 | 1,129 | 1,132 | 1,129 | 1,132 | +4 | +0.4% | 23,000 |
| 2017/08/22 | 1,132 | 1,136 | 1,128 | 1,128 | -5 | -0.4% | 33,000 |
| 2017/08/21 | 1,140 | 1,140 | 1,133 | 1,133 | -7 | -0.6% | 21,000 |
| 2017/08/18 | 1,138 | 1,141 | 1,136 | 1,140 | +2 | +0.2% | 9,000 |
| 2017/08/17 | 1,138 | 1,142 | 1,138 | 1,138 | -2 | -0.2% | 7,000 |
| 2017/08/16 | 1,137 | 1,141 | 1,135 | 1,140 | +3 | +0.3% | 16,000 |
| 2017/08/15 | 1,142 | 1,144 | 1,137 | 1,137 | ±0 | ±0% | 14,000 |
| 2017/08/14 | 1,143 | 1,147 | 1,133 | 1,137 | -21 | -1.8% | 30,000 |
| 2017/08/10 | 1,157 | 1,160 | 1,156 | 1,158 | +1 | +0.1% | 14,000 |
| 2017/08/09 | 1,168 | 1,168 | 1,155 | 1,157 | -8 | -0.7% | 26,000 |
| 2017/08/08 | 1,169 | 1,169 | 1,165 | 1,165 | -3 | -0.3% | 12,000 |
| 2017/08/07 | 1,157 | 1,168 | 1,157 | 1,168 | +12 | +1% | 23,000 |
| 2017/08/04 | 1,153 | 1,156 | 1,152 | 1,156 | +3 | +0.3% | 13,000 |
| 2017/08/03 | 1,145 | 1,156 | 1,145 | 1,153 | +4 | +0.3% | 16,000 |
| 2017/08/02 | 1,151 | 1,151 | 1,140 | 1,149 | ±0 | ±0% | 22,000 |
| 2017/08/01 | 1,129 | 1,160 | 1,129 | 1,149 | +23 | +2% | 43,000 |
| 2017/07/31 | 1,122 | 1,127 | 1,122 | 1,126 | +4 | +0.4% | 14,000 |
| 2017/07/28 | 1,124 | 1,124 | 1,122 | 1,122 | -2 | -0.2% | 11,000 |
| 2017/07/27 | 1,121 | 1,125 | 1,121 | 1,124 | +1 | +0.1% | 13,000 |
| 2017/07/26 | 1,121 | 1,125 | 1,121 | 1,123 | +2 | +0.2% | 11,000 |
| 2017/07/25 | 1,121 | 1,125 | 1,121 | 1,121 | +1 | +0.1% | 10,000 |
| 2017/07/24 | 1,118 | 1,124 | 1,118 | 1,120 | +4 | +0.4% | 24,000 |
| 2017/07/21 | 1,108 | 1,116 | 1,108 | 1,116 | +6 | +0.5% | 21,000 |
| 2017/07/20 | 1,106 | 1,113 | 1,106 | 1,110 | ±0 | ±0% | 24,000 |
| 2017/07/19 | 1,105 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 11,000 |
| 2017/07/18 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 4,000 |
| 2017/07/14 | 1,102 | 1,105 | 1,102 | 1,105 | +2 | +0.2% | 22,000 |
| 2017/07/13 | 1,104 | 1,105 | 1,103 | 1,103 | -2 | -0.2% | 7,000 |
| 2017/07/12 | 1,102 | 1,107 | 1,102 | 1,105 | +3 | +0.3% | 18,000 |
| 2017/07/11 | 1,105 | 1,107 | 1,102 | 1,102 | -3 | -0.3% | 9,000 |
1901～
1950
件表示中 / 3735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 | 94,000円 | +1.0% | +6.7% | 0.74% | 35.84倍 | 2.33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 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.73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 |
| 幸楽苑 | 103,100円 | +48.6% | +166.3% | 0.00% | 24.63倍 | 8.93倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| Ｈａｍｅｅ | 124,300円 | +11.5% | +19.0% | 1.81% | 10.22倍 | 1.89倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
