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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,133 | 1,138 | 1,130 | 1,138 | +5 | +0.4% | 15,000 |
| 2017/11/08 | 1,136 | 1,136 | 1,132 | 1,133 | ±0 | ±0% | 16,000 |
| 2017/11/07 | 1,135 | 1,137 | 1,133 | 1,133 | -4 | -0.4% | 18,000 |
| 2017/11/06 | 1,134 | 1,137 | 1,132 | 1,137 | -1 | -0.1% | 16,000 |
| 2017/11/02 | 1,140 | 1,142 | 1,138 | 1,138 | -2 | -0.2% | 13,000 |
| 2017/11/01 | 1,140 | 1,144 | 1,138 | 1,140 | +5 | +0.4% | 43,000 |
| 2017/10/31 | 1,133 | 1,135 | 1,130 | 1,135 | +3 | +0.3% | 23,000 |
| 2017/10/30 | 1,126 | 1,132 | 1,122 | 1,132 | +5 | +0.4% | 26,000 |
| 2017/10/27 | 1,120 | 1,127 | 1,118 | 1,127 | +7 | +0.6% | 11,000 |
| 2017/10/26 | 1,117 | 1,120 | 1,116 | 1,120 | ±0 | ±0% | 13,000 |
| 2017/10/25 | 1,128 | 1,129 | 1,120 | 1,120 | -10 | -0.9% | 14,000 |
| 2017/10/24 | 1,118 | 1,131 | 1,118 | 1,130 | +12 | +1.1% | 29,000 |
| 2017/10/23 | 1,115 | 1,121 | 1,112 | 1,118 | +3 | +0.3% | 24,000 |
| 2017/10/20 | 1,117 | 1,121 | 1,115 | 1,115 | -9 | -0.8% | 32,000 |
| 2017/10/19 | 1,120 | 1,124 | 1,120 | 1,124 | +4 | +0.4% | 12,000 |
| 2017/10/18 | 1,121 | 1,123 | 1,120 | 1,120 | -1 | -0.1% | 14,000 |
| 2017/10/17 | 1,122 | 1,124 | 1,120 | 1,121 | -1 | -0.1% | 36,000 |
| 2017/10/16 | 1,128 | 1,132 | 1,122 | 1,122 | -12 | -1.1% | 56,000 |
| 2017/10/13 | 1,136 | 1,140 | 1,130 | 1,134 | -5 | -0.4% | 33,000 |
| 2017/10/12 | 1,139 | 1,139 | 1,134 | 1,139 | +3 | +0.3% | 22,000 |
| 2017/10/11 | 1,130 | 1,137 | 1,130 | 1,136 | +7 | +0.6% | 15,000 |
| 2017/10/10 | 1,125 | 1,129 | 1,121 | 1,129 | +3 | +0.3% | 15,000 |
| 2017/10/06 | 1,145 | 1,145 | 1,126 | 1,126 | -11 | -1% | 54,000 |
| 2017/10/05 | 1,123 | 1,145 | 1,121 | 1,137 | +10 | +0.9% | 66,000 |
| 2017/10/04 | 1,141 | 1,141 | 1,127 | 1,127 | -14 | -1.2% | 44,000 |
| 2017/10/03 | 1,136 | 1,145 | 1,136 | 1,141 | +6 | +0.5% | 40,000 |
| 2017/10/02 | 1,127 | 1,137 | 1,127 | 1,135 | +6 | +0.5% | 24,000 |
| 2017/09/29 | 1,117 | 1,135 | 1,117 | 1,129 | +12 | +1.1% | 44,000 |
| 2017/09/28 | 1,130 | 1,130 | 1,116 | 1,117 | -13 | -1.2% | 53,000 |
| 2017/09/27 | 1,129 | 1,135 | 1,121 | 1,130 | +1 | +0.1% | 189,000 |
| 2017/09/26 | 1,158 | 1,162 | 1,129 | 1,129 | -35 | -3% | 317,000 |
| 2017/09/25 | 1,157 | 1,164 | 1,157 | 1,164 | +7 | +0.6% | 56,000 |
| 2017/09/22 | 1,167 | 1,167 | 1,153 | 1,157 | -4 | -0.3% | 49,000 |
| 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 |
1901～
1950
件表示中 / 3768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 | 100,400円 | +1.0% | +6.7% | 0.70% | 38.28倍 | 2.48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 |
| 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 |
| 串カツ田中 | 245,500円 | +19.2% | +35.9% | 0.53% | 36.39倍 | 7.63倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| あさくま | 425,500円 | +19.9% | +172.3% | 0.00% | 78.78倍 | 7.91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% | 25.25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
