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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,046 | 1,049 | 1,035 | 1,036 | -10 | -1% | 32,300 |
| 2024/10/22 | 1,057 | 1,065 | 1,046 | 1,046 | -19 | -1.8% | 31,900 |
| 2024/10/21 | 1,059 | 1,065 | 1,059 | 1,065 | +6 | +0.6% | 9,200 |
| 2024/10/18 | 1,057 | 1,062 | 1,057 | 1,059 | +2 | +0.2% | 11,300 |
| 2024/10/17 | 1,068 | 1,068 | 1,055 | 1,057 | -4 | -0.4% | 14,100 |
| 2024/10/16 | 1,070 | 1,076 | 1,061 | 1,061 | -11 | -1% | 17,300 |
| 2024/10/15 | 1,064 | 1,074 | 1,060 | 1,072 | +8 | +0.8% | 27,100 |
| 2024/10/11 | 1,057 | 1,067 | 1,057 | 1,064 | +7 | +0.7% | 17,300 |
| 2024/10/10 | 1,064 | 1,065 | 1,050 | 1,057 | -4 | -0.4% | 16,600 |
| 2024/10/09 | 1,063 | 1,065 | 1,056 | 1,061 | +6 | +0.6% | 30,600 |
| 2024/10/08 | 1,061 | 1,065 | 1,054 | 1,055 | -15 | -1.4% | 20,600 |
| 2024/10/07 | 1,078 | 1,078 | 1,064 | 1,070 | +12 | +1.1% | 54,400 |
| 2024/10/04 | 1,065 | 1,080 | 1,051 | 1,058 | +11 | +1.1% | 71,500 |
| 2024/10/03 | 1,048 | 1,048 | 1,040 | 1,047 | +14 | +1.4% | 23,800 |
| 2024/10/02 | 1,045 | 1,051 | 1,033 | 1,033 | -14 | -1.3% | 75,500 |
| 2024/10/01 | 1,047 | 1,055 | 1,035 | 1,047 | -2 | -0.2% | 57,300 |
| 2024/09/30 | 1,031 | 1,055 | 1,031 | 1,049 | -35 | -3.2% | 138,500 |
| 2024/09/27 | 1,092 | 1,098 | 1,074 | 1,084 | -31 | -2.8% | 210,700 |
| 2024/09/26 | 1,094 | 1,116 | 1,094 | 1,115 | +31 | +2.9% | 157,100 |
| 2024/09/25 | 1,083 | 1,090 | 1,083 | 1,084 | -3 | -0.3% | 131,200 |
| 2024/09/24 | 1,085 | 1,087 | 1,081 | 1,087 | +5 | +0.5% | 92,000 |
| 2024/09/20 | 1,085 | 1,089 | 1,082 | 1,082 | -6 | -0.6% | 64,200 |
| 2024/09/19 | 1,090 | 1,097 | 1,086 | 1,088 | -5 | -0.5% | 79,200 |
| 2024/09/18 | 1,087 | 1,093 | 1,083 | 1,093 | +6 | +0.6% | 30,800 |
| 2024/09/17 | 1,078 | 1,088 | 1,078 | 1,087 | +12 | +1.1% | 34,900 |
| 2024/09/13 | 1,080 | 1,086 | 1,071 | 1,075 | -5 | -0.5% | 57,400 |
| 2024/09/12 | 1,070 | 1,093 | 1,067 | 1,080 | +20 | +1.9% | 56,300 |
| 2024/09/11 | 1,086 | 1,086 | 1,056 | 1,060 | -31 | -2.8% | 94,000 |
| 2024/09/10 | 1,101 | 1,105 | 1,090 | 1,091 | -13 | -1.2% | 155,000 |
| 2024/09/09 | 1,110 | 1,115 | 1,101 | 1,104 | -9 | -0.8% | 65,400 |
| 2024/09/06 | 1,119 | 1,123 | 1,113 | 1,113 | -6 | -0.5% | 25,100 |
| 2024/09/05 | 1,113 | 1,128 | 1,112 | 1,119 | +6 | +0.5% | 33,600 |
| 2024/09/04 | 1,113 | 1,126 | 1,111 | 1,113 | -12 | -1.1% | 39,000 |
| 2024/09/03 | 1,115 | 1,130 | 1,115 | 1,125 | +9 | +0.8% | 21,900 |
| 2024/09/02 | 1,129 | 1,130 | 1,116 | 1,116 | -12 | -1.1% | 34,200 |
| 2024/08/30 | 1,122 | 1,128 | 1,120 | 1,128 | +3 | +0.3% | 10,600 |
| 2024/08/29 | 1,135 | 1,137 | 1,122 | 1,125 | -4 | -0.4% | 31,000 |
| 2024/08/28 | 1,125 | 1,129 | 1,117 | 1,129 | +2 | +0.2% | 30,600 |
| 2024/08/27 | 1,136 | 1,141 | 1,125 | 1,127 | -7 | -0.6% | 23,400 |
| 2024/08/26 | 1,147 | 1,147 | 1,132 | 1,134 | -8 | -0.7% | 21,400 |
| 2024/08/23 | 1,145 | 1,148 | 1,134 | 1,142 | -3 | -0.3% | 18,300 |
| 2024/08/22 | 1,135 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 23,000 |
| 2024/08/21 | 1,118 | 1,135 | 1,118 | 1,130 | ±0 | ±0% | 15,300 |
| 2024/08/20 | 1,117 | 1,130 | 1,116 | 1,130 | +15 | +1.3% | 23,800 |
| 2024/08/19 | 1,111 | 1,115 | 1,105 | 1,115 | +5 | +0.5% | 37,500 |
| 2024/08/16 | 1,102 | 1,111 | 1,099 | 1,110 | +16 | +1.5% | 26,500 |
| 2024/08/15 | 1,099 | 1,099 | 1,092 | 1,094 | -5 | -0.5% | 20,800 |
| 2024/08/14 | 1,100 | 1,100 | 1,086 | 1,099 | +11 | +1% | 11,400 |
| 2024/08/13 | 1,095 | 1,099 | 1,084 | 1,088 | +5 | +0.5% | 15,600 |
| 2024/08/09 | 1,111 | 1,111 | 1,070 | 1,083 | +2 | +0.2% | 32,900 |
201～
250
件表示中 / 3765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 | 101,200円 | +1.0% | +6.7% | 0.69% | 38.58倍 | 2.50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 |
| サックスバーＨ | 80,200円 | +2.2% | +2.2% | 4.36% | 8.77倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| 銚子丸 | 159,700円 | +39.5% | - | 0.75% | 21.91倍 | 2.55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 |
| あさくま | 427,000円 | +19.9% | +172.3% | 0.00% | 79.06倍 | 7.94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 | 52,100円 | +11.4% | +8.5% | 1.15% | 25.16倍 | 4.44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
