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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 7,000 |
| 2016/11/29 | 998 | 1,000 | 997 | 997 | -4 | -0.4% | 12,000 |
| 2016/11/28 | 997 | 1,001 | 997 | 1,001 | +1 | +0.1% | 10,000 |
| 2016/11/25 | 997 | 1,001 | 997 | 1,000 | +1 | +0.1% | 7,000 |
| 2016/11/24 | 1,000 | 1,001 | 997 | 999 | -2 | -0.2% | 9,000 |
| 2016/11/22 | 1,001 | 1,002 | 1,000 | 1,001 | +3 | +0.3% | 8,000 |
| 2016/11/21 | 1,000 | 1,000 | 997 | 998 | +1 | +0.1% | 9,000 |
| 2016/11/18 | 1,002 | 1,002 | 996 | 997 | -1 | -0.1% | 8,000 |
| 2016/11/17 | 1,000 | 1,000 | 995 | 998 | -2 | -0.2% | 9,000 |
| 2016/11/16 | 1,003 | 1,003 | 994 | 1,000 | -3 | -0.3% | 18,000 |
| 2016/11/15 | 996 | 1,003 | 996 | 1,003 | +3 | +0.3% | 16,000 |
| 2016/11/14 | 999 | 1,001 | 995 | 1,000 | +7 | +0.7% | 16,000 |
| 2016/11/11 | 990 | 995 | 989 | 993 | +10 | +1% | 17,000 |
| 2016/11/10 | 1,002 | 1,002 | 983 | 983 | -3 | -0.3% | 38,000 |
| 2016/11/09 | 1,001 | 1,001 | 983 | 986 | -8 | -0.8% | 25,000 |
| 2016/11/08 | 998 | 998 | 993 | 994 | +1 | +0.1% | 12,000 |
| 2016/11/07 | 990 | 998 | 990 | 993 | +7 | +0.7% | 6,000 |
| 2016/11/04 | 995 | 995 | 986 | 986 | -12 | -1.2% | 21,000 |
| 2016/11/02 | 1,000 | 1,002 | 997 | 998 | -7 | -0.7% | 13,000 |
| 2016/11/01 | 1,004 | 1,005 | 1,004 | 1,005 | +4 | +0.4% | 10,000 |
| 2016/10/31 | 1,005 | 1,006 | 1,001 | 1,001 | -3 | -0.3% | 16,000 |
| 2016/10/28 | 1,000 | 1,004 | 997 | 1,004 | +5 | +0.5% | 34,000 |
| 2016/10/27 | 997 | 999 | 996 | 999 | +2 | +0.2% | 10,000 |
| 2016/10/26 | 997 | 997 | 994 | 997 | ±0 | ±0% | 9,000 |
| 2016/10/25 | 992 | 998 | 992 | 997 | +5 | +0.5% | 20,000 |
| 2016/10/24 | 995 | 995 | 992 | 992 | -2 | -0.2% | 6,000 |
| 2016/10/21 | 993 | 994 | 991 | 994 | +1 | +0.1% | 9,000 |
| 2016/10/20 | 993 | 993 | 991 | 993 | ±0 | ±0% | 13,000 |
| 2016/10/19 | 993 | 993 | 988 | 993 | ±0 | ±0% | 9,000 |
| 2016/10/18 | 990 | 993 | 990 | 993 | +2 | +0.2% | 7,000 |
| 2016/10/17 | 993 | 993 | 991 | 991 | ±0 | ±0% | 3,000 |
| 2016/10/14 | 986 | 992 | 986 | 991 | +2 | +0.2% | 15,000 |
| 2016/10/13 | 988 | 990 | 984 | 989 | ±0 | ±0% | 8,000 |
| 2016/10/12 | 991 | 991 | 987 | 989 | -2 | -0.2% | 10,000 |
| 2016/10/11 | 989 | 994 | 987 | 991 | ±0 | ±0% | 14,000 |
| 2016/10/07 | 994 | 994 | 991 | 991 | -1 | -0.1% | 9,000 |
| 2016/10/06 | 992 | 993 | 991 | 992 | ±0 | ±0% | 10,000 |
| 2016/10/05 | 987 | 995 | 987 | 992 | +6 | +0.6% | 29,000 |
| 2016/10/04 | 981 | 987 | 981 | 986 | +5 | +0.5% | 20,000 |
| 2016/10/03 | 978 | 988 | 977 | 981 | -1 | -0.1% | 12,000 |
| 2016/09/30 | 980 | 983 | 977 | 982 | -1 | -0.1% | 23,000 |
| 2016/09/29 | 982 | 983 | 979 | 983 | ±0 | ±0% | 37,000 |
| 2016/09/28 | 979 | 988 | 978 | 983 | -24 | -2.4% | 125,000 |
| 2016/09/27 | 1,002 | 1,013 | 1,002 | 1,007 | +7 | +0.7% | 187,000 |
| 2016/09/26 | 1,002 | 1,003 | 1,000 | 1,000 | -2 | -0.2% | 83,000 |
| 2016/09/23 | 1,001 | 1,003 | 1,000 | 1,002 | +2 | +0.2% | 47,000 |
| 2016/09/21 | 1,002 | 1,002 | 997 | 1,000 | +2 | +0.2% | 29,000 |
| 2016/09/20 | 998 | 1,000 | 997 | 998 | ±0 | ±0% | 36,000 |
| 2016/09/16 | 998 | 998 | 995 | 998 | +2 | +0.2% | 23,000 |
| 2016/09/15 | 998 | 998 | 995 | 996 | ±0 | ±0% | 9,000 |
2101～
2150
件表示中 / 3735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 | 94,000円 | +1.0% | +6.7% | 0.74% | 35.84倍 | 2.33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 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.73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 |
| 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 |
| Ｈａｍｅｅ | 124,300円 | +11.5% | +19.0% | 1.81% | 10.22倍 | 1.89倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
