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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/23 | 1,045 | 1,048 | 1,044 | 1,046 | +2 | +0.2% | 32,000 |
| 2017/02/22 | 1,045 | 1,045 | 1,041 | 1,044 | ±0 | ±0% | 18,000 |
| 2017/02/21 | 1,041 | 1,044 | 1,041 | 1,044 | +3 | +0.3% | 10,000 |
| 2017/02/20 | 1,044 | 1,045 | 1,041 | 1,041 | +4 | +0.4% | 19,000 |
| 2017/02/17 | 1,039 | 1,039 | 1,035 | 1,037 | -3 | -0.3% | 10,000 |
| 2017/02/16 | 1,036 | 1,040 | 1,036 | 1,040 | +2 | +0.2% | 18,000 |
| 2017/02/15 | 1,034 | 1,038 | 1,034 | 1,038 | +5 | +0.5% | 24,000 |
| 2017/02/14 | 1,037 | 1,037 | 1,031 | 1,033 | +3 | +0.3% | 32,000 |
| 2017/02/13 | 1,033 | 1,036 | 1,030 | 1,030 | ±0 | ±0% | 21,000 |
| 2017/02/10 | 1,030 | 1,031 | 1,028 | 1,030 | +8 | +0.8% | 21,000 |
| 2017/02/09 | 1,025 | 1,030 | 1,022 | 1,022 | +2 | +0.2% | 19,000 |
| 2017/02/08 | 1,020 | 1,023 | 1,020 | 1,020 | +1 | +0.1% | 41,000 |
| 2017/02/07 | 1,017 | 1,023 | 1,017 | 1,019 | +2 | +0.2% | 23,000 |
| 2017/02/06 | 1,018 | 1,018 | 1,014 | 1,017 | +4 | +0.4% | 29,000 |
| 2017/02/03 | 1,017 | 1,017 | 1,013 | 1,013 | ±0 | ±0% | 17,000 |
| 2017/02/02 | 1,016 | 1,017 | 1,013 | 1,013 | ±0 | ±0% | 13,000 |
| 2017/02/01 | 1,011 | 1,014 | 1,011 | 1,013 | +2 | +0.2% | 17,000 |
| 2017/01/31 | 1,015 | 1,018 | 1,011 | 1,011 | -5 | -0.5% | 30,000 |
| 2017/01/30 | 1,012 | 1,016 | 1,010 | 1,016 | +4 | +0.4% | 15,000 |
| 2017/01/27 | 1,012 | 1,012 | 1,010 | 1,012 | ±0 | ±0% | 27,000 |
| 2017/01/26 | 1,016 | 1,017 | 1,012 | 1,012 | -4 | -0.4% | 11,000 |
| 2017/01/25 | 1,012 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 12,000 |
| 2017/01/24 | 1,015 | 1,015 | 1,009 | 1,012 | -4 | -0.4% | 25,000 |
| 2017/01/23 | 1,012 | 1,016 | 1,011 | 1,016 | ±0 | ±0% | 8,000 |
| 2017/01/20 | 1,017 | 1,019 | 1,016 | 1,016 | +1 | +0.1% | 5,000 |
2051～
2100
件表示中 / 3767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% | 38.27倍 | 2.49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 |
| パリミキＨＤ | 42,500円 | +1.3% | +2.8% | 1.88% | 23.73倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 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 |
| あさくま | 425,500円 | +19.9% | +172.3% | 0.00% | 78.79倍 | 7.92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% | 25.26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
