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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/04/28 | 993 | 1,000 | 990 | 995 | +3 | +0.3% | 21,000 |
| 2016/04/27 | 996 | 996 | 990 | 992 | -4 | -0.4% | 12,000 |
| 2016/04/26 | 1,000 | 1,000 | 992 | 996 | ±0 | ±0% | 18,000 |
| 2016/04/25 | 998 | 1,000 | 996 | 996 | -2 | -0.2% | 11,000 |
| 2016/04/22 | 999 | 999 | 994 | 998 | ±0 | ±0% | 12,000 |
| 2016/04/21 | 993 | 998 | 992 | 998 | +10 | +1% | 14,000 |
| 2016/04/20 | 989 | 996 | 988 | 988 | -1 | -0.1% | 19,000 |
2201～
2250
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
