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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,086 | 1,086 | 1,079 | 1,084 | ±0 | ±0% | 13,000 |
| 2017/05/09 | 1,085 | 1,086 | 1,081 | 1,084 | -1 | -0.1% | 13,000 |
| 2017/05/08 | 1,078 | 1,085 | 1,078 | 1,085 | +8 | +0.7% | 27,000 |
| 2017/05/02 | 1,077 | 1,077 | 1,072 | 1,077 | +7 | +0.7% | 7,000 |
| 2017/05/01 | 1,073 | 1,073 | 1,068 | 1,070 | +3 | +0.3% | 8,000 |
| 2017/04/28 | 1,061 | 1,076 | 1,061 | 1,067 | +4 | +0.4% | 9,000 |
| 2017/04/27 | 1,068 | 1,078 | 1,063 | 1,063 | ±0 | ±0% | 30,000 |
| 2017/04/26 | 1,065 | 1,067 | 1,060 | 1,063 | +1 | +0.1% | 17,000 |
| 2017/04/25 | 1,063 | 1,063 | 1,059 | 1,062 | +3 | +0.3% | 17,000 |
| 2017/04/24 | 1,064 | 1,064 | 1,053 | 1,059 | +9 | +0.9% | 24,000 |
| 2017/04/21 | 1,054 | 1,057 | 1,050 | 1,050 | -2 | -0.2% | 10,000 |
| 2017/04/20 | 1,053 | 1,055 | 1,052 | 1,052 | +6 | +0.6% | 12,000 |
| 2017/04/19 | 1,046 | 1,054 | 1,046 | 1,046 | -6 | -0.6% | 17,000 |
| 2017/04/18 | 1,054 | 1,058 | 1,047 | 1,052 | +7 | +0.7% | 13,000 |
| 2017/04/17 | 1,044 | 1,053 | 1,035 | 1,045 | ±0 | ±0% | 10,000 |
| 2017/04/14 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 15,000 |
| 2017/04/13 | 1,046 | 1,050 | 1,045 | 1,049 | -6 | -0.6% | 18,000 |
| 2017/04/12 | 1,050 | 1,056 | 1,041 | 1,055 | +8 | +0.8% | 27,000 |
| 2017/04/11 | 1,053 | 1,054 | 1,047 | 1,047 | ±0 | ±0% | 10,000 |
| 2017/04/10 | 1,067 | 1,067 | 1,042 | 1,047 | -3 | -0.3% | 16,000 |
| 2017/04/07 | 1,021 | 1,050 | 1,021 | 1,050 | +29 | +2.8% | 20,000 |
| 2017/04/06 | 1,035 | 1,035 | 1,021 | 1,021 | -15 | -1.4% | 34,000 |
| 2017/04/05 | 1,036 | 1,042 | 1,036 | 1,036 | -6 | -0.6% | 26,000 |
| 2017/04/04 | 1,047 | 1,049 | 1,037 | 1,042 | -5 | -0.5% | 33,000 |
| 2017/04/03 | 1,059 | 1,059 | 1,047 | 1,047 | -16 | -1.5% | 36,000 |
| 2017/03/31 | 1,059 | 1,064 | 1,055 | 1,063 | +11 | +1% | 27,000 |
| 2017/03/30 | 1,052 | 1,064 | 1,052 | 1,052 | ±0 | ±0% | 46,000 |
| 2017/03/29 | 1,079 | 1,081 | 1,052 | 1,052 | -49 | -4.5% | 166,000 |
| 2017/03/28 | 1,101 | 1,108 | 1,093 | 1,101 | -11 | -1% | 209,000 |
| 2017/03/27 | 1,113 | 1,118 | 1,106 | 1,112 | -8 | -0.7% | 85,000 |
| 2017/03/24 | 1,119 | 1,124 | 1,119 | 1,120 | -4 | -0.4% | 49,000 |
| 2017/03/23 | 1,113 | 1,124 | 1,113 | 1,124 | +12 | +1.1% | 49,000 |
| 2017/03/22 | 1,109 | 1,112 | 1,107 | 1,112 | -1 | -0.1% | 49,000 |
| 2017/03/21 | 1,103 | 1,114 | 1,103 | 1,113 | +10 | +0.9% | 65,000 |
| 2017/03/17 | 1,103 | 1,107 | 1,103 | 1,103 | -2 | -0.2% | 49,000 |
| 2017/03/16 | 1,102 | 1,108 | 1,102 | 1,105 | -1 | -0.1% | 31,000 |
| 2017/03/15 | 1,100 | 1,106 | 1,099 | 1,106 | +2 | +0.2% | 24,000 |
| 2017/03/14 | 1,104 | 1,105 | 1,102 | 1,104 | ±0 | ±0% | 39,000 |
| 2017/03/13 | 1,092 | 1,105 | 1,092 | 1,104 | +13 | +1.2% | 50,000 |
| 2017/03/10 | 1,094 | 1,094 | 1,085 | 1,091 | +10 | +0.9% | 38,000 |
| 2017/03/09 | 1,075 | 1,083 | 1,075 | 1,081 | +1 | +0.1% | 22,000 |
| 2017/03/08 | 1,071 | 1,080 | 1,071 | 1,080 | +9 | +0.8% | 33,000 |
| 2017/03/07 | 1,082 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 52,000 |
| 2017/03/06 | 1,086 | 1,087 | 1,083 | 1,084 | -2 | -0.2% | 26,000 |
| 2017/03/03 | 1,088 | 1,088 | 1,084 | 1,086 | -4 | -0.4% | 37,000 |
| 2017/03/02 | 1,088 | 1,090 | 1,083 | 1,090 | +9 | +0.8% | 23,000 |
| 2017/03/01 | 1,080 | 1,085 | 1,080 | 1,081 | +4 | +0.4% | 35,000 |
| 2017/02/28 | 1,070 | 1,088 | 1,070 | 1,077 | +7 | +0.7% | 48,000 |
| 2017/02/27 | 1,061 | 1,075 | 1,061 | 1,070 | +9 | +0.8% | 16,000 |
| 2017/02/24 | 1,076 | 1,111 | 1,058 | 1,061 | +15 | +1.4% | 137,000 |
1951～
2000
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
