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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,067 | 1,068 | 1,057 | 1,057 | -13 | -1.2% | 460,800 |
| 2025/03/24 | 1,075 | 1,076 | 1,069 | 1,070 | -5 | -0.5% | 203,800 |
| 2025/03/21 | 1,071 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 61,900 |
| 2025/03/19 | 1,068 | 1,082 | 1,068 | 1,077 | +6 | +0.6% | 69,400 |
| 2025/03/18 | 1,065 | 1,078 | 1,064 | 1,071 | +6 | +0.6% | 89,600 |
| 2025/03/17 | 1,077 | 1,079 | 1,061 | 1,065 | -33 | -3% | 260,300 |
| 2025/03/14 | 1,099 | 1,103 | 1,097 | 1,098 | +1 | +0.1% | 44,900 |
| 2025/03/13 | 1,096 | 1,104 | 1,096 | 1,097 | -4 | -0.4% | 22,000 |
| 2025/03/12 | 1,093 | 1,102 | 1,093 | 1,101 | +7 | +0.6% | 20,400 |
| 2025/03/11 | 1,085 | 1,102 | 1,085 | 1,094 | ±0 | ±0% | 35,400 |
| 2025/03/10 | 1,095 | 1,101 | 1,093 | 1,094 | ±0 | ±0% | 54,200 |
| 2025/03/07 | 1,096 | 1,104 | 1,094 | 1,094 | -11 | -1% | 44,800 |
| 2025/03/06 | 1,099 | 1,106 | 1,096 | 1,105 | +6 | +0.5% | 25,400 |
| 2025/03/05 | 1,082 | 1,105 | 1,082 | 1,099 | +9 | +0.8% | 25,200 |
| 2025/03/04 | 1,078 | 1,095 | 1,078 | 1,090 | -1 | -0.1% | 20,800 |
| 2025/03/03 | 1,077 | 1,091 | 1,077 | 1,091 | +21 | +2% | 25,700 |
| 2025/02/28 | 1,077 | 1,087 | 1,070 | 1,070 | -10 | -0.9% | 20,500 |
| 2025/02/27 | 1,075 | 1,092 | 1,069 | 1,080 | +10 | +0.9% | 23,900 |
| 2025/02/26 | 1,075 | 1,079 | 1,068 | 1,070 | -8 | -0.7% | 33,400 |
| 2025/02/25 | 1,075 | 1,084 | 1,074 | 1,078 | +3 | +0.3% | 22,400 |
| 2025/02/21 | 1,081 | 1,087 | 1,075 | 1,075 | -6 | -0.6% | 28,400 |
| 2025/02/20 | 1,084 | 1,092 | 1,078 | 1,081 | -1 | -0.1% | 27,600 |
| 2025/02/19 | 1,089 | 1,092 | 1,081 | 1,082 | -8 | -0.7% | 18,500 |
| 2025/02/18 | 1,098 | 1,098 | 1,082 | 1,090 | +10 | +0.9% | 17,700 |
| 2025/02/17 | 1,099 | 1,102 | 1,080 | 1,080 | -18 | -1.6% | 24,900 |
| 2025/02/14 | 1,100 | 1,102 | 1,097 | 1,098 | -6 | -0.5% | 14,500 |
| 2025/02/13 | 1,105 | 1,105 | 1,099 | 1,104 | ±0 | ±0% | 19,900 |
| 2025/02/12 | 1,100 | 1,104 | 1,092 | 1,104 | +11 | +1% | 25,000 |
| 2025/02/10 | 1,100 | 1,101 | 1,093 | 1,093 | ±0 | ±0% | 9,900 |
| 2025/02/07 | 1,100 | 1,101 | 1,092 | 1,093 | -4 | -0.4% | 12,600 |
| 2025/02/06 | 1,090 | 1,099 | 1,090 | 1,097 | +12 | +1.1% | 8,200 |
| 2025/02/05 | 1,086 | 1,096 | 1,085 | 1,085 | -1 | -0.1% | 16,500 |
| 2025/02/04 | 1,091 | 1,098 | 1,086 | 1,086 | -2 | -0.2% | 22,200 |
| 2025/02/03 | 1,091 | 1,092 | 1,084 | 1,088 | -12 | -1.1% | 34,800 |
| 2025/01/31 | 1,107 | 1,107 | 1,086 | 1,100 | -7 | -0.6% | 22,300 |
| 2025/01/30 | 1,105 | 1,110 | 1,097 | 1,107 | +2 | +0.2% | 29,000 |
| 2025/01/29 | 1,094 | 1,108 | 1,093 | 1,105 | +12 | +1.1% | 45,900 |
| 2025/01/28 | 1,075 | 1,093 | 1,075 | 1,093 | +20 | +1.9% | 49,900 |
| 2025/01/27 | 1,060 | 1,073 | 1,059 | 1,073 | +15 | +1.4% | 29,100 |
| 2025/01/24 | 1,054 | 1,061 | 1,053 | 1,058 | +5 | +0.5% | 17,000 |
| 2025/01/23 | 1,048 | 1,053 | 1,048 | 1,053 | +5 | +0.5% | 14,200 |
| 2025/01/22 | 1,051 | 1,053 | 1,046 | 1,048 | -2 | -0.2% | 12,600 |
| 2025/01/21 | 1,041 | 1,054 | 1,041 | 1,050 | +10 | +1% | 21,700 |
| 2025/01/20 | 1,035 | 1,043 | 1,035 | 1,040 | +12 | +1.2% | 19,300 |
| 2025/01/17 | 1,031 | 1,034 | 1,026 | 1,028 | -3 | -0.3% | 26,500 |
| 2025/01/16 | 1,034 | 1,034 | 1,030 | 1,031 | -1 | -0.1% | 73,600 |
| 2025/01/15 | 1,030 | 1,033 | 1,028 | 1,032 | +11 | +1.1% | 64,300 |
| 2025/01/14 | 1,025 | 1,029 | 1,021 | 1,021 | -4 | -0.4% | 116,600 |
| 2025/01/10 | 1,028 | 1,031 | 1,022 | 1,025 | -3 | -0.3% | 62,400 |
| 2025/01/09 | 1,037 | 1,037 | 1,027 | 1,028 | -12 | -1.2% | 90,300 |
151～
200
件表示中 / 3815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 | 94,600円 | +1.0% | +6.7% | 0.74% | 36.07倍 | 2.34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 | 117,600円 | -0.8% | -38.4% | 0.85% | 30.25倍 | 3.74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 |
| 銚子丸 | 152,500円 | +39.5% | - | 0.79% | 20.92倍 | 2.31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 |
| 串カツ田中 | 217,100円 | +19.2% | +35.9% | 0.60% | 32.18倍 | 6.74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 |
市場注目の銘柄
チャート関連のコラム
