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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,047 | 1,059 | 1,047 | 1,053 | +6 | +0.6% | 38,000 |
| 2015/12/02 | 1,050 | 1,050 | 1,036 | 1,047 | +7 | +0.7% | 40,000 |
| 2015/12/01 | 1,040 | 1,043 | 1,038 | 1,040 | +5 | +0.5% | 27,000 |
| 2015/11/30 | 1,030 | 1,040 | 1,030 | 1,035 | +5 | +0.5% | 44,000 |
| 2015/11/27 | 1,018 | 1,030 | 1,018 | 1,030 | +12 | +1.2% | 28,000 |
| 2015/11/26 | 1,024 | 1,030 | 1,018 | 1,018 | ±0 | ±0% | 49,000 |
| 2015/11/25 | 1,013 | 1,018 | 1,007 | 1,018 | +9 | +0.9% | 41,000 |
| 2015/11/24 | 1,005 | 1,010 | 1,005 | 1,009 | +5 | +0.5% | 42,000 |
| 2015/11/20 | 1,005 | 1,005 | 1,000 | 1,004 | -1 | -0.1% | 22,000 |
| 2015/11/19 | 1,000 | 1,006 | 998 | 1,005 | +8 | +0.8% | 52,000 |
| 2015/11/18 | 991 | 998 | 991 | 997 | +9 | +0.9% | 35,000 |
| 2015/11/17 | 985 | 989 | 985 | 988 | +4 | +0.4% | 23,000 |
| 2015/11/16 | 984 | 984 | 980 | 984 | -1 | -0.1% | 6,000 |
| 2015/11/13 | 982 | 985 | 981 | 985 | -3 | -0.3% | 15,000 |
| 2015/11/12 | 983 | 988 | 981 | 988 | +3 | +0.3% | 23,000 |
| 2015/11/11 | 978 | 985 | 977 | 985 | +22 | +2.3% | 49,000 |
| 2015/11/10 | 961 | 963 | 958 | 963 | +1 | +0.1% | 18,000 |
| 2015/11/09 | 956 | 962 | 956 | 962 | +7 | +0.7% | 17,000 |
| 2015/11/06 | 958 | 959 | 955 | 955 | -1 | -0.1% | 11,000 |
| 2015/11/05 | 957 | 957 | 952 | 956 | -1 | -0.1% | 10,000 |
| 2015/11/04 | 957 | 960 | 957 | 957 | +1 | +0.1% | 14,000 |
| 2015/11/02 | 956 | 957 | 956 | 956 | +1 | +0.1% | 6,000 |
| 2015/10/30 | 960 | 960 | 955 | 955 | -1 | -0.1% | 15,000 |
| 2015/10/29 | 953 | 956 | 951 | 956 | +5 | +0.5% | 15,000 |
| 2015/10/28 | 954 | 954 | 951 | 951 | -4 | -0.4% | 5,000 |
| 2015/10/27 | 958 | 959 | 955 | 955 | -2 | -0.2% | 6,000 |
| 2015/10/26 | 959 | 959 | 956 | 957 | +3 | +0.3% | 11,000 |
| 2015/10/23 | 959 | 959 | 952 | 954 | ±0 | ±0% | 15,000 |
| 2015/10/22 | 956 | 956 | 952 | 954 | +2 | +0.2% | 11,000 |
| 2015/10/21 | 952 | 952 | 948 | 952 | +1 | +0.1% | 8,000 |
| 2015/10/20 | 951 | 951 | 947 | 951 | +9 | +1% | 12,000 |
| 2015/10/19 | 936 | 957 | 936 | 942 | +6 | +0.6% | 13,000 |
| 2015/10/16 | 937 | 940 | 936 | 936 | -1 | -0.1% | 14,000 |
| 2015/10/15 | 931 | 937 | 931 | 937 | +6 | +0.6% | 14,000 |
| 2015/10/14 | 931 | 933 | 927 | 931 | -4 | -0.4% | 18,000 |
| 2015/10/13 | 937 | 937 | 935 | 935 | -5 | -0.5% | 10,000 |
| 2015/10/09 | 947 | 947 | 939 | 940 | -6 | -0.6% | 22,000 |
| 2015/10/08 | 948 | 949 | 944 | 946 | -4 | -0.4% | 13,000 |
| 2015/10/07 | 951 | 951 | 948 | 950 | -9 | -0.9% | 4,000 |
| 2015/10/06 | 955 | 959 | 945 | 959 | +11 | +1.2% | 36,000 |
| 2015/10/05 | 944 | 949 | 944 | 948 | +12 | +1.3% | 14,000 |
| 2015/10/02 | 931 | 943 | 931 | 936 | +8 | +0.9% | 22,000 |
| 2015/10/01 | 926 | 932 | 926 | 928 | +1 | +0.1% | 13,000 |
| 2015/09/30 | 925 | 937 | 925 | 927 | +5 | +0.5% | 32,000 |
| 2015/09/29 | 947 | 948 | 922 | 922 | -28 | -2.9% | 47,000 |
| 2015/09/28 | 955 | 955 | 945 | 950 | -8 | -0.8% | 101,000 |
| 2015/09/25 | 953 | 960 | 953 | 958 | +1 | +0.1% | 245,000 |
| 2015/09/24 | 953 | 961 | 953 | 957 | -9 | -0.9% | 91,000 |
| 2015/09/18 | 961 | 966 | 961 | 966 | ±0 | ±0% | 43,000 |
| 2015/09/17 | 968 | 968 | 963 | 966 | ±0 | ±0% | 12,000 |
2301～
2350
件表示中 / 3693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 | 99,600円 | +13.9% | +214.6% | 0.60% | 51.66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 | 122,300円 | +2.2% | -10.1% | 0.82% | 28.09倍 | 4.47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 | 127,300円 | +7.7% | +10.6% | 0.00% | 9.90倍 | 3.84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 | 414,000円 | +19.9% | +172.3% | 0.00% | 76.65倍 | 7.70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
