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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/04/23 | 958 | 958 | 956 | 958 | ±0 | ±0% | 10,000 |
| 2015/04/22 | 960 | 960 | 958 | 958 | ±0 | ±0% | 16,000 |
| 2015/04/21 | 959 | 960 | 958 | 958 | -2 | -0.2% | 14,000 |
| 2015/04/20 | 961 | 964 | 958 | 960 | -1 | -0.1% | 16,000 |
| 2015/04/17 | 967 | 967 | 961 | 961 | -4 | -0.4% | 16,000 |
| 2015/04/16 | 966 | 966 | 961 | 965 | +3 | +0.3% | 11,000 |
| 2015/04/15 | 962 | 965 | 962 | 962 | -1 | -0.1% | 16,000 |
| 2015/04/14 | 966 | 966 | 961 | 963 | +1 | +0.1% | 15,000 |
| 2015/04/13 | 966 | 967 | 962 | 962 | -2 | -0.2% | 14,000 |
| 2015/04/10 | 969 | 969 | 963 | 964 | -5 | -0.5% | 13,000 |
| 2015/04/09 | 970 | 972 | 962 | 969 | -1 | -0.1% | 20,000 |
| 2015/04/08 | 962 | 970 | 961 | 970 | +12 | +1.3% | 19,000 |
| 2015/04/07 | 945 | 961 | 945 | 958 | +12 | +1.3% | 28,000 |
| 2015/04/06 | 948 | 949 | 941 | 946 | +5 | +0.5% | 23,000 |
| 2015/04/03 | 941 | 947 | 940 | 941 | -4 | -0.4% | 42,000 |
| 2015/04/02 | 928 | 958 | 925 | 945 | +4 | +0.4% | 61,000 |
| 2015/04/01 | 953 | 955 | 941 | 941 | -22 | -2.3% | 46,000 |
| 2015/03/31 | 972 | 973 | 954 | 963 | -4 | -0.4% | 36,000 |
| 2015/03/30 | 969 | 974 | 964 | 967 | -2 | -0.2% | 38,000 |
| 2015/03/27 | 954 | 973 | 945 | 969 | -1 | -0.1% | 193,000 |
| 2015/03/26 | 995 | 998 | 970 | 970 | -33 | -3.3% | 312,000 |
| 2015/03/25 | 1,005 | 1,006 | 1,003 | 1,003 | -5 | -0.5% | 96,000 |
| 2015/03/24 | 1,008 | 1,008 | 1,005 | 1,008 | ±0 | ±0% | 49,000 |
| 2015/03/23 | 1,004 | 1,008 | 1,003 | 1,008 | +2 | +0.2% | 41,000 |
| 2015/03/20 | 1,005 | 1,008 | 1,005 | 1,006 | ±0 | ±0% | 32,000 |
| 2015/03/19 | 1,008 | 1,008 | 1,004 | 1,006 | -2 | -0.2% | 26,000 |
| 2015/03/18 | 1,007 | 1,008 | 1,003 | 1,008 | +1 | +0.1% | 19,000 |
2501～
2550
件表示中 / 3767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 | 100,500円 | +1.0% | +6.7% | 0.70% | 38.31倍 | 2.49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 |
| パリミキＨＤ | 42,400円 | +1.3% | +2.8% | 1.89% | 23.67倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 銚子丸 | 161,200円 | +39.5% | - | 0.74% | 22.12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 |
| あさくま | 424,500円 | +19.9% | +172.3% | 0.00% | 78.60倍 | 7.90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 | 52,200円 | +11.4% | +8.5% | 1.15% | 25.21倍 | 4.45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
