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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 1,108 | 1,113 | 1,105 | 1,105 | -1 | -0.1% | 13,000 |
| 2017/07/07 | 1,105 | 1,113 | 1,105 | 1,106 | -2 | -0.2% | 30,000 |
| 2017/07/06 | 1,111 | 1,112 | 1,108 | 1,108 | +1 | +0.1% | 13,000 |
| 2017/07/05 | 1,106 | 1,109 | 1,106 | 1,107 | -3 | -0.3% | 7,000 |
| 2017/07/04 | 1,110 | 1,110 | 1,106 | 1,110 | +4 | +0.4% | 18,000 |
| 2017/07/03 | 1,110 | 1,110 | 1,106 | 1,106 | -2 | -0.2% | 14,000 |
| 2017/06/30 | 1,109 | 1,109 | 1,106 | 1,108 | +3 | +0.3% | 16,000 |
| 2017/06/29 | 1,102 | 1,105 | 1,102 | 1,105 | -2 | -0.2% | 13,000 |
| 2017/06/28 | 1,101 | 1,107 | 1,101 | 1,107 | +6 | +0.5% | 12,000 |
| 2017/06/27 | 1,103 | 1,103 | 1,100 | 1,101 | +3 | +0.3% | 5,000 |
| 2017/06/26 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 4,000 |
| 2017/06/23 | 1,102 | 1,107 | 1,100 | 1,100 | ±0 | ±0% | 13,000 |
| 2017/06/22 | 1,098 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 13,000 |
| 2017/06/21 | 1,097 | 1,097 | 1,093 | 1,097 | ±0 | ±0% | 6,000 |
| 2017/06/20 | 1,097 | 1,097 | 1,097 | 1,097 | +2 | +0.2% | 6,000 |
| 2017/06/19 | 1,095 | 1,098 | 1,095 | 1,095 | -2 | -0.2% | 11,000 |
| 2017/06/16 | 1,094 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 7,000 |
| 2017/06/15 | 1,095 | 1,097 | 1,094 | 1,096 | +5 | +0.5% | 10,000 |
| 2017/06/14 | 1,096 | 1,096 | 1,091 | 1,091 | -5 | -0.5% | 10,000 |
| 2017/06/13 | 1,096 | 1,096 | 1,096 | 1,096 | +4 | +0.4% | 5,000 |
| 2017/06/12 | 1,092 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 18,000 |
| 2017/06/09 | 1,092 | 1,098 | 1,092 | 1,095 | -3 | -0.3% | 17,000 |
| 2017/06/08 | 1,091 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 19,000 |
| 2017/06/07 | 1,093 | 1,093 | 1,091 | 1,091 | -2 | -0.2% | 5,000 |
| 2017/06/06 | 1,095 | 1,096 | 1,091 | 1,093 | +1 | +0.1% | 12,000 |
| 2017/06/05 | 1,089 | 1,097 | 1,089 | 1,092 | +3 | +0.3% | 13,000 |
| 2017/06/02 | 1,095 | 1,095 | 1,089 | 1,089 | -3 | -0.3% | 8,000 |
| 2017/06/01 | 1,090 | 1,095 | 1,087 | 1,092 | +6 | +0.6% | 16,000 |
| 2017/05/31 | 1,089 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 7,000 |
| 2017/05/30 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 2,000 |
| 2017/05/29 | 1,087 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 10,000 |
| 2017/05/26 | 1,086 | 1,086 | 1,082 | 1,086 | +3 | +0.3% | 10,000 |
| 2017/05/25 | 1,081 | 1,085 | 1,081 | 1,083 | +3 | +0.3% | 9,000 |
| 2017/05/24 | 1,087 | 1,087 | 1,076 | 1,080 | -1 | -0.1% | 9,000 |
| 2017/05/23 | 1,080 | 1,085 | 1,079 | 1,081 | +7 | +0.7% | 9,000 |
| 2017/05/22 | 1,070 | 1,083 | 1,066 | 1,074 | +7 | +0.7% | 14,000 |
| 2017/05/19 | 1,063 | 1,071 | 1,063 | 1,067 | +4 | +0.4% | 9,000 |
| 2017/05/18 | 1,089 | 1,089 | 1,063 | 1,063 | -24 | -2.2% | 28,000 |
| 2017/05/17 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 2,000 |
| 2017/05/16 | 1,087 | 1,087 | 1,085 | 1,087 | +4 | +0.4% | 12,000 |
| 2017/05/15 | 1,081 | 1,086 | 1,081 | 1,083 | ±0 | ±0% | 16,000 |
| 2017/05/12 | 1,086 | 1,086 | 1,081 | 1,083 | ±0 | ±0% | 17,000 |
| 2017/05/11 | 1,087 | 1,087 | 1,079 | 1,083 | -1 | -0.1% | 8,000 |
1901～
1950
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
