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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 978 | 978 | 970 | 970 | -8 | -0.8% | 25,000 |
| 2015/07/07 | 975 | 980 | 975 | 978 | +1 | +0.1% | 10,000 |
| 2015/07/06 | 974 | 978 | 972 | 977 | +4 | +0.4% | 20,000 |
| 2015/07/03 | 972 | 978 | 972 | 973 | -5 | -0.5% | 18,000 |
| 2015/07/02 | 979 | 980 | 976 | 978 | +7 | +0.7% | 11,000 |
| 2015/07/01 | 976 | 976 | 969 | 971 | -6 | -0.6% | 22,000 |
| 2015/06/30 | 974 | 977 | 973 | 977 | +3 | +0.3% | 27,000 |
| 2015/06/29 | 978 | 978 | 972 | 974 | -6 | -0.6% | 20,000 |
| 2015/06/26 | 980 | 981 | 980 | 980 | -1 | -0.1% | 14,000 |
| 2015/06/25 | 985 | 985 | 981 | 981 | ±0 | ±0% | 13,000 |
| 2015/06/24 | 982 | 984 | 981 | 981 | -4 | -0.4% | 20,000 |
| 2015/06/23 | 982 | 985 | 982 | 985 | +3 | +0.3% | 16,000 |
| 2015/06/22 | 978 | 982 | 978 | 982 | +4 | +0.4% | 14,000 |
| 2015/06/19 | 980 | 982 | 978 | 978 | -1 | -0.1% | 12,000 |
| 2015/06/18 | 979 | 982 | 978 | 979 | -2 | -0.2% | 7,000 |
| 2015/06/17 | 983 | 983 | 981 | 981 | +3 | +0.3% | 4,000 |
| 2015/06/16 | 979 | 984 | 978 | 978 | -2 | -0.2% | 6,000 |
| 2015/06/15 | 979 | 980 | 976 | 980 | +7 | +0.7% | 14,000 |
| 2015/06/12 | 974 | 974 | 972 | 973 | -1 | -0.1% | 31,000 |
| 2015/06/11 | 974 | 978 | 972 | 974 | +4 | +0.4% | 9,000 |
| 2015/06/10 | 973 | 973 | 969 | 970 | -3 | -0.3% | 12,000 |
| 2015/06/09 | 975 | 975 | 973 | 973 | -1 | -0.1% | 9,000 |
| 2015/06/08 | 980 | 980 | 972 | 974 | -6 | -0.6% | 22,000 |
| 2015/06/05 | 981 | 983 | 980 | 980 | -1 | -0.1% | 10,000 |
| 2015/06/04 | 983 | 984 | 981 | 981 | -2 | -0.2% | 12,000 |
| 2015/06/03 | 982 | 985 | 982 | 983 | +1 | +0.1% | 17,000 |
| 2015/06/02 | 985 | 985 | 981 | 982 | -3 | -0.3% | 13,000 |
| 2015/06/01 | 983 | 985 | 981 | 985 | +1 | +0.1% | 15,000 |
| 2015/05/29 | 984 | 984 | 980 | 984 | +1 | +0.1% | 14,000 |
| 2015/05/28 | 986 | 986 | 981 | 983 | +2 | +0.2% | 9,000 |
| 2015/05/27 | 986 | 986 | 979 | 981 | -4 | -0.4% | 21,000 |
| 2015/05/26 | 977 | 985 | 975 | 985 | +11 | +1.1% | 29,000 |
| 2015/05/25 | 970 | 979 | 970 | 974 | +5 | +0.5% | 29,000 |
| 2015/05/22 | 969 | 970 | 966 | 969 | +1 | +0.1% | 11,000 |
| 2015/05/21 | 969 | 972 | 968 | 968 | ±0 | ±0% | 15,000 |
| 2015/05/20 | 965 | 968 | 964 | 968 | +5 | +0.5% | 12,000 |
| 2015/05/19 | 962 | 964 | 961 | 963 | +5 | +0.5% | 15,000 |
| 2015/05/18 | 957 | 958 | 957 | 958 | +9 | +0.9% | 3,000 |
| 2015/05/15 | 948 | 955 | 946 | 949 | +9 | +1% | 15,000 |
| 2015/05/14 | 942 | 943 | 940 | 940 | ±0 | ±0% | 10,000 |
| 2015/05/13 | 938 | 940 | 938 | 940 | ±0 | ±0% | 11,000 |
| 2015/05/12 | 936 | 940 | 935 | 940 | ±0 | ±0% | 7,000 |
| 2015/05/11 | 943 | 951 | 940 | 940 | -6 | -0.6% | 31,000 |
| 2015/05/08 | 948 | 948 | 946 | 946 | -2 | -0.2% | 12,000 |
| 2015/05/07 | 953 | 953 | 948 | 948 | -5 | -0.5% | 20,000 |
| 2015/05/01 | 952 | 953 | 951 | 953 | ±0 | ±0% | 11,000 |
| 2015/04/30 | 953 | 960 | 952 | 953 | -5 | -0.5% | 20,000 |
| 2015/04/28 | 957 | 960 | 953 | 958 | +4 | +0.4% | 29,000 |
| 2015/04/27 | 958 | 958 | 953 | 954 | -3 | -0.3% | 11,000 |
| 2015/04/24 | 956 | 957 | 954 | 957 | -1 | -0.1% | 17,000 |
2401～
2450
件表示中 / 3694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 | 99,900円 | +13.9% | +214.6% | 0.60% | 51.82倍 | 2.56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 |
| ＤＤグループ | 129,400円 | +7.7% | +10.6% | 0.00% | 10.06倍 | 3.90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 |
| チムニー | 122,700円 | +2.2% | -10.1% | 0.81% | 28.18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 |
| あさくま | 417,000円 | +19.9% | +172.3% | 0.00% | 77.21倍 | 7.76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 | 151,800円 | +39.5% | - | 0.79% | 20.81倍 | 2.42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
