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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,050 | 1,058 | 1,050 | 1,056 | +1 | +0.1% | 11,300 |
2023/08/03 | 1,052 | 1,060 | 1,052 | 1,055 | -5 | -0.5% | 23,700 |
2023/08/02 | 1,061 | 1,067 | 1,059 | 1,060 | -9 | -0.8% | 26,800 |
2023/08/01 | 1,064 | 1,074 | 1,061 | 1,069 | +10 | +0.9% | 29,400 |
2023/07/31 | 1,068 | 1,068 | 1,056 | 1,059 | +7 | +0.7% | 27,200 |
2023/07/28 | 1,047 | 1,055 | 1,046 | 1,052 | -2 | -0.2% | 29,400 |
2023/07/27 | 1,054 | 1,058 | 1,050 | 1,054 | +2 | +0.2% | 17,200 |
2023/07/26 | 1,048 | 1,056 | 1,043 | 1,052 | +3 | +0.3% | 18,000 |
2023/07/25 | 1,048 | 1,054 | 1,044 | 1,049 | +6 | +0.6% | 28,800 |
2023/07/24 | 1,041 | 1,045 | 1,039 | 1,043 | +5 | +0.5% | 24,700 |
2023/07/21 | 1,036 | 1,041 | 1,033 | 1,038 | +2 | +0.2% | 16,800 |
2023/07/20 | 1,035 | 1,041 | 1,033 | 1,036 | -1 | -0.1% | 29,000 |
2023/07/19 | 1,028 | 1,037 | 1,028 | 1,037 | +11 | +1.1% | 28,900 |
2023/07/18 | 1,022 | 1,029 | 1,022 | 1,026 | +4 | +0.4% | 13,500 |
2023/07/14 | 1,034 | 1,034 | 1,018 | 1,022 | -5 | -0.5% | 26,900 |
2023/07/13 | 1,034 | 1,034 | 1,022 | 1,027 | ±0 | ±0% | 17,200 |
2023/07/12 | 1,029 | 1,037 | 1,027 | 1,027 | -2 | -0.2% | 27,100 |
2023/07/11 | 1,028 | 1,038 | 1,027 | 1,029 | +3 | +0.3% | 31,700 |
2023/07/10 | 1,021 | 1,034 | 1,021 | 1,026 | +5 | +0.5% | 52,200 |
2023/07/07 | 1,022 | 1,034 | 1,018 | 1,021 | -1 | -0.1% | 70,700 |
2023/07/06 | 1,030 | 1,031 | 1,011 | 1,022 | -13 | -1.3% | 113,000 |
2023/07/05 | 1,048 | 1,049 | 1,035 | 1,035 | -16 | -1.5% | 105,200 |
2023/07/04 | 1,051 | 1,057 | 1,048 | 1,051 | -1 | -0.1% | 73,800 |
2023/07/03 | 1,048 | 1,062 | 1,048 | 1,052 | +6 | +0.6% | 109,500 |
2023/06/30 | 1,054 | 1,057 | 1,044 | 1,046 | -7 | -0.7% | 72,700 |
2023/06/29 | 1,060 | 1,065 | 1,050 | 1,053 | -3 | -0.3% | 85,000 |
2023/06/28 | 1,052 | 1,057 | 1,048 | 1,056 | +11 | +1.1% | 56,200 |
2023/06/27 | 1,040 | 1,047 | 1,033 | 1,045 | +9 | +0.9% | 38,200 |
2023/06/26 | 1,042 | 1,043 | 1,033 | 1,036 | -4 | -0.4% | 52,200 |
2023/06/23 | 1,052 | 1,052 | 1,038 | 1,040 | -10 | -1% | 42,900 |
2023/06/22 | 1,064 | 1,064 | 1,050 | 1,050 | -14 | -1.3% | 47,600 |
2023/06/21 | 1,067 | 1,077 | 1,064 | 1,064 | -3 | -0.3% | 27,400 |
2023/06/20 | 1,066 | 1,067 | 1,055 | 1,067 | +1 | +0.1% | 31,400 |
2023/06/19 | 1,067 | 1,067 | 1,057 | 1,066 | +6 | +0.6% | 32,700 |
2023/06/16 | 1,062 | 1,080 | 1,055 | 1,060 | +1 | +0.1% | 57,100 |
2023/06/15 | 1,057 | 1,068 | 1,057 | 1,059 | +2 | +0.2% | 15,800 |
2023/06/14 | 1,053 | 1,061 | 1,052 | 1,057 | +5 | +0.5% | 23,500 |
2023/06/13 | 1,056 | 1,059 | 1,052 | 1,052 | -3 | -0.3% | 30,400 |
2023/06/12 | 1,050 | 1,057 | 1,050 | 1,055 | +11 | +1.1% | 16,200 |
2023/06/09 | 1,040 | 1,053 | 1,040 | 1,044 | -2 | -0.2% | 39,600 |
2023/06/08 | 1,042 | 1,058 | 1,042 | 1,046 | ±0 | ±0% | 16,200 |
2023/06/07 | 1,050 | 1,053 | 1,040 | 1,046 | -1 | -0.1% | 24,100 |
2023/06/06 | 1,058 | 1,058 | 1,046 | 1,047 | -9 | -0.9% | 9,700 |
2023/06/05 | 1,064 | 1,065 | 1,050 | 1,056 | +6 | +0.6% | 36,500 |
2023/06/02 | 1,039 | 1,054 | 1,039 | 1,050 | +16 | +1.5% | 24,000 |
2023/06/01 | 1,036 | 1,041 | 1,031 | 1,034 | +7 | +0.7% | 19,900 |
2023/05/31 | 1,028 | 1,034 | 1,027 | 1,027 | -13 | -1.3% | 25,600 |
2023/05/30 | 1,044 | 1,044 | 1,031 | 1,040 | -7 | -0.7% | 17,700 |
2023/05/29 | 1,062 | 1,062 | 1,046 | 1,047 | -6 | -0.6% | 20,400 |
2023/05/26 | 1,053 | 1,066 | 1,049 | 1,053 | -3 | -0.3% | 19,400 |
201~
250
件表示中 / 3467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 | 110,000円 | +6.9% | +61.1% | 0.55% | 117.02倍 | 2.88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 | 179,200円 | +9.4% | +74.6% | 0.67% | 29.06倍 | 2.81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 |
大 庄 | 121,900円 | +12.3% | - | 0.98% | 23.47倍 | 2.55倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
チムニー | 129,500円 | +3.0% | +1.7% | 0.77% | 23.80倍 | 4.94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 |
アルビス | 264,500円 | +1.7% | +1.1% | 2.65% | 13.43倍 | 0.73倍 |
|
富山、石川、福井3県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
市場注目の銘柄
チャート関連のコラム