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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/19 | 996 | 996 | 989 | 989 | -1 | -0.1% | 5,000 |
| 2016/04/18 | 991 | 991 | 990 | 990 | -1 | -0.1% | 4,000 |
| 2016/04/15 | 987 | 992 | 987 | 991 | +9 | +0.9% | 22,000 |
| 2016/04/14 | 984 | 991 | 982 | 982 | -2 | -0.2% | 16,000 |
| 2016/04/13 | 983 | 986 | 983 | 984 | -1 | -0.1% | 13,000 |
| 2016/04/12 | 993 | 995 | 985 | 985 | -7 | -0.7% | 20,000 |
| 2016/04/11 | 980 | 992 | 980 | 992 | +17 | +1.7% | 5,000 |
| 2016/04/08 | 978 | 989 | 972 | 975 | -4 | -0.4% | 18,000 |
| 2016/04/07 | 981 | 981 | 978 | 979 | -2 | -0.2% | 9,000 |
| 2016/04/06 | 973 | 986 | 970 | 981 | +8 | +0.8% | 14,000 |
| 2016/04/05 | 980 | 981 | 970 | 973 | -16 | -1.6% | 33,000 |
| 2016/04/04 | 989 | 992 | 983 | 989 | +7 | +0.7% | 25,000 |
| 2016/04/01 | 998 | 998 | 981 | 982 | -20 | -2% | 45,000 |
| 2016/03/31 | 1,010 | 1,010 | 1,002 | 1,002 | -3 | -0.3% | 48,000 |
| 2016/03/30 | 998 | 1,007 | 992 | 1,005 | +5 | +0.5% | 49,000 |
| 2016/03/29 | 1,005 | 1,005 | 992 | 1,000 | -23 | -2.2% | 109,000 |
| 2016/03/28 | 1,021 | 1,028 | 1,020 | 1,023 | -7 | -0.7% | 249,000 |
2251～
2300
件表示中 / 3768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% | 38.28倍 | 2.48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 |
| 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 |
| 串カツ田中 | 245,500円 | +19.2% | +35.9% | 0.53% | 36.39倍 | 7.63倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| あさくま | 425,500円 | +19.9% | +172.3% | 0.00% | 78.78倍 | 7.91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% | 25.25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
