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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,078 | 1,103 | 1,078 | 1,081 | -10 | -0.9% | 15,800 |
| 2024/08/07 | 1,065 | 1,110 | 1,064 | 1,091 | +27 | +2.5% | 41,000 |
| 2024/08/06 | 1,038 | 1,085 | 1,038 | 1,064 | +56 | +5.6% | 47,000 |
| 2024/08/05 | 1,070 | 1,076 | 1,005 | 1,008 | -73 | -6.8% | 88,900 |
| 2024/08/02 | 1,090 | 1,119 | 1,081 | 1,081 | -34 | -3% | 64,600 |
| 2024/08/01 | 1,136 | 1,136 | 1,111 | 1,115 | -22 | -1.9% | 34,100 |
| 2024/07/31 | 1,108 | 1,138 | 1,108 | 1,137 | +21 | +1.9% | 33,600 |
| 2024/07/30 | 1,121 | 1,121 | 1,108 | 1,116 | -6 | -0.5% | 29,600 |
| 2024/07/29 | 1,100 | 1,122 | 1,100 | 1,122 | +26 | +2.4% | 18,400 |
| 2024/07/26 | 1,100 | 1,107 | 1,096 | 1,096 | -4 | -0.4% | 22,800 |
| 2024/07/25 | 1,100 | 1,105 | 1,093 | 1,100 | -3 | -0.3% | 32,500 |
| 2024/07/24 | 1,115 | 1,119 | 1,103 | 1,103 | -12 | -1.1% | 19,700 |
| 2024/07/23 | 1,121 | 1,122 | 1,112 | 1,115 | +1 | +0.1% | 12,300 |
| 2024/07/22 | 1,127 | 1,127 | 1,110 | 1,114 | -13 | -1.2% | 14,400 |
| 2024/07/19 | 1,125 | 1,131 | 1,122 | 1,127 | +6 | +0.5% | 19,000 |
| 2024/07/18 | 1,123 | 1,128 | 1,121 | 1,121 | -5 | -0.4% | 11,500 |
| 2024/07/17 | 1,120 | 1,127 | 1,115 | 1,126 | +14 | +1.3% | 22,300 |
| 2024/07/16 | 1,106 | 1,117 | 1,104 | 1,112 | +10 | +0.9% | 19,300 |
| 2024/07/12 | 1,101 | 1,112 | 1,100 | 1,102 | +2 | +0.2% | 41,600 |
| 2024/07/11 | 1,103 | 1,106 | 1,100 | 1,100 | +8 | +0.7% | 107,700 |
| 2024/07/10 | 1,103 | 1,103 | 1,091 | 1,092 | -12 | -1.1% | 94,500 |
| 2024/07/09 | 1,116 | 1,116 | 1,103 | 1,104 | -6 | -0.5% | 48,600 |
| 2024/07/08 | 1,122 | 1,125 | 1,110 | 1,110 | -15 | -1.3% | 70,800 |
| 2024/07/05 | 1,127 | 1,133 | 1,123 | 1,125 | +1 | +0.1% | 93,900 |
| 2024/07/04 | 1,120 | 1,126 | 1,120 | 1,124 | +8 | +0.7% | 112,200 |
| 2024/07/03 | 1,123 | 1,123 | 1,114 | 1,116 | -2 | -0.2% | 35,700 |
| 2024/07/02 | 1,121 | 1,123 | 1,118 | 1,118 | -1 | -0.1% | 48,000 |
| 2024/07/01 | 1,118 | 1,121 | 1,114 | 1,119 | +5 | +0.4% | 85,100 |
| 2024/06/28 | 1,118 | 1,118 | 1,106 | 1,114 | +1 | +0.1% | 41,000 |
| 2024/06/27 | 1,119 | 1,120 | 1,112 | 1,113 | -5 | -0.4% | 75,400 |
| 2024/06/26 | 1,115 | 1,118 | 1,111 | 1,118 | +5 | +0.4% | 30,300 |
| 2024/06/25 | 1,114 | 1,116 | 1,106 | 1,113 | +6 | +0.5% | 36,000 |
| 2024/06/24 | 1,110 | 1,112 | 1,104 | 1,107 | +5 | +0.5% | 23,100 |
| 2024/06/21 | 1,111 | 1,117 | 1,102 | 1,102 | -8 | -0.7% | 31,800 |
| 2024/06/20 | 1,113 | 1,114 | 1,105 | 1,110 | -3 | -0.3% | 31,600 |
| 2024/06/19 | 1,113 | 1,114 | 1,108 | 1,113 | +1 | +0.1% | 12,300 |
| 2024/06/18 | 1,108 | 1,113 | 1,108 | 1,112 | +8 | +0.7% | 19,800 |
| 2024/06/17 | 1,109 | 1,109 | 1,099 | 1,104 | -3 | -0.3% | 19,000 |
| 2024/06/14 | 1,093 | 1,109 | 1,093 | 1,107 | +10 | +0.9% | 26,900 |
| 2024/06/13 | 1,101 | 1,101 | 1,093 | 1,097 | -4 | -0.4% | 19,000 |
| 2024/06/12 | 1,101 | 1,107 | 1,101 | 1,101 | -3 | -0.3% | 11,800 |
| 2024/06/11 | 1,109 | 1,109 | 1,102 | 1,104 | -5 | -0.5% | 10,500 |
| 2024/06/10 | 1,105 | 1,109 | 1,100 | 1,109 | +3 | +0.3% | 7,800 |
| 2024/06/07 | 1,109 | 1,110 | 1,092 | 1,106 | -2 | -0.2% | 17,700 |
| 2024/06/06 | 1,106 | 1,110 | 1,097 | 1,108 | +4 | +0.4% | 14,600 |
| 2024/06/05 | 1,105 | 1,108 | 1,096 | 1,104 | -2 | -0.2% | 17,000 |
| 2024/06/04 | 1,096 | 1,109 | 1,093 | 1,106 | +6 | +0.5% | 16,100 |
| 2024/06/03 | 1,102 | 1,105 | 1,097 | 1,100 | ±0 | ±0% | 15,300 |
| 2024/05/31 | 1,094 | 1,100 | 1,091 | 1,100 | +10 | +0.9% | 15,900 |
| 2024/05/30 | 1,083 | 1,093 | 1,083 | 1,090 | +5 | +0.5% | 18,600 |
251～
300
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 | 101,100円 | +1.0% | +6.7% | 0.69% | 38.54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 | 80,400円 | +2.2% | +2.2% | 4.35% | 8.79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 | 159,600円 | +39.5% | - | 0.75% | 21.90倍 | 2.54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% | 78.59倍 | 7.89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 | 52,000円 | +11.4% | +8.5% | 1.15% | 25.11倍 | 4.43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
