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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 976 | 984 | 976 | 980 | +6 | +0.6% | 12,000 |
| 2016/07/12 | 973 | 981 | 973 | 974 | +3 | +0.3% | 10,000 |
| 2016/07/11 | 967 | 973 | 966 | 971 | +7 | +0.7% | 8,000 |
| 2016/07/08 | 966 | 974 | 964 | 964 | -3 | -0.3% | 9,000 |
| 2016/07/07 | 965 | 970 | 964 | 967 | +2 | +0.2% | 6,000 |
| 2016/07/06 | 976 | 978 | 965 | 965 | -12 | -1.2% | 19,000 |
| 2016/07/05 | 972 | 977 | 972 | 977 | -2 | -0.2% | 15,000 |
| 2016/07/04 | 982 | 982 | 976 | 979 | ±0 | ±0% | 11,000 |
| 2016/07/01 | 983 | 983 | 975 | 979 | ±0 | ±0% | 12,000 |
| 2016/06/30 | 983 | 983 | 979 | 979 | +9 | +0.9% | 6,000 |
| 2016/06/29 | 985 | 988 | 970 | 970 | -15 | -1.5% | 19,000 |
| 2016/06/28 | 970 | 985 | 970 | 985 | +15 | +1.5% | 15,000 |
| 2016/06/27 | 961 | 979 | 961 | 970 | +10 | +1% | 21,000 |
| 2016/06/24 | 968 | 969 | 958 | 960 | -10 | -1% | 23,000 |
| 2016/06/23 | 969 | 973 | 969 | 970 | -3 | -0.3% | 5,000 |
| 2016/06/22 | 973 | 980 | 967 | 973 | +3 | +0.3% | 8,000 |
| 2016/06/21 | 967 | 975 | 967 | 970 | -1 | -0.1% | 5,000 |
| 2016/06/20 | 961 | 978 | 961 | 971 | +12 | +1.3% | 10,000 |
| 2016/06/17 | 963 | 963 | 958 | 959 | -4 | -0.4% | 21,000 |
| 2016/06/16 | 968 | 970 | 963 | 963 | -5 | -0.5% | 16,000 |
| 2016/06/15 | 968 | 975 | 968 | 968 | -5 | -0.5% | 12,000 |
| 2016/06/14 | 975 | 979 | 971 | 973 | -2 | -0.2% | 12,000 |
| 2016/06/13 | 975 | 980 | 974 | 975 | -2 | -0.2% | 16,000 |
| 2016/06/10 | 975 | 981 | 975 | 977 | +1 | +0.1% | 20,000 |
| 2016/06/09 | 981 | 981 | 976 | 976 | -6 | -0.6% | 14,000 |
| 2016/06/08 | 982 | 984 | 976 | 982 | +5 | +0.5% | 10,000 |
| 2016/06/07 | 977 | 977 | 975 | 977 | ±0 | ±0% | 5,000 |
| 2016/06/06 | 982 | 982 | 973 | 977 | +2 | +0.2% | 7,000 |
| 2016/06/03 | 985 | 985 | 955 | 975 | -10 | -1% | 49,000 |
| 2016/06/02 | 986 | 990 | 985 | 985 | -5 | -0.5% | 9,000 |
| 2016/06/01 | 986 | 992 | 986 | 990 | +5 | +0.5% | 7,000 |
| 2016/05/31 | 990 | 990 | 985 | 985 | -2 | -0.2% | 6,000 |
| 2016/05/30 | 984 | 989 | 983 | 987 | +2 | +0.2% | 9,000 |
| 2016/05/27 | 988 | 988 | 985 | 985 | -1 | -0.1% | 12,000 |
| 2016/05/26 | 986 | 987 | 986 | 986 | +1 | +0.1% | 8,000 |
| 2016/05/25 | 985 | 985 | 982 | 985 | +2 | +0.2% | 6,000 |
| 2016/05/24 | 985 | 985 | 981 | 983 | -3 | -0.3% | 10,000 |
| 2016/05/23 | 984 | 986 | 984 | 986 | +2 | +0.2% | 3,000 |
| 2016/05/20 | 983 | 986 | 982 | 984 | +1 | +0.1% | 10,000 |
| 2016/05/19 | 983 | 983 | 983 | 983 | +1 | +0.1% | 5,000 |
| 2016/05/18 | 987 | 989 | 982 | 982 | -2 | -0.2% | 9,000 |
| 2016/05/17 | 994 | 994 | 981 | 984 | -2 | -0.2% | 16,000 |
| 2016/05/16 | 984 | 986 | 976 | 986 | +1 | +0.1% | 18,000 |
| 2016/05/13 | 987 | 989 | 985 | 985 | -5 | -0.5% | 22,000 |
| 2016/05/12 | 998 | 998 | 990 | 990 | -8 | -0.8% | 7,000 |
| 2016/05/11 | 999 | 1,000 | 988 | 998 | -1 | -0.1% | 16,000 |
| 2016/05/10 | 986 | 1,000 | 986 | 999 | +13 | +1.3% | 14,000 |
| 2016/05/09 | 987 | 987 | 986 | 986 | -1 | -0.1% | 4,000 |
| 2016/05/06 | 988 | 988 | 982 | 987 | +2 | +0.2% | 20,000 |
| 2016/05/02 | 986 | 991 | 985 | 985 | -10 | -1% | 14,000 |
2151～
2200
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 | 99,700円 | +13.9% | +214.6% | 0.60% | 51.71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 | 122,800円 | +2.2% | -10.1% | 0.81% | 28.20倍 | 4.48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 | 126,300円 | +7.7% | +10.6% | 0.00% | 9.82倍 | 3.80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 | 419,000円 | +19.9% | +172.3% | 0.00% | 77.58倍 | 7.79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
