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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,079 | 1,080 | 1,067 | 1,079 | ±0 | ±0% | 32,100 |
| 2024/02/07 | 1,084 | 1,084 | 1,074 | 1,079 | -6 | -0.6% | 32,300 |
| 2024/02/06 | 1,089 | 1,093 | 1,085 | 1,085 | -7 | -0.6% | 19,000 |
| 2024/02/05 | 1,097 | 1,098 | 1,091 | 1,092 | ±0 | ±0% | 20,400 |
| 2024/02/02 | 1,095 | 1,096 | 1,089 | 1,092 | -3 | -0.3% | 16,800 |
| 2024/02/01 | 1,090 | 1,095 | 1,083 | 1,095 | +5 | +0.5% | 17,500 |
| 2024/01/31 | 1,079 | 1,091 | 1,079 | 1,090 | +10 | +0.9% | 19,400 |
| 2024/01/30 | 1,086 | 1,095 | 1,078 | 1,080 | -6 | -0.6% | 21,100 |
| 2024/01/29 | 1,080 | 1,086 | 1,080 | 1,086 | +13 | +1.2% | 10,300 |
| 2024/01/26 | 1,081 | 1,082 | 1,070 | 1,073 | -7 | -0.6% | 29,800 |
| 2024/01/25 | 1,074 | 1,084 | 1,073 | 1,080 | +2 | +0.2% | 19,300 |
| 2024/01/24 | 1,096 | 1,096 | 1,075 | 1,078 | -18 | -1.6% | 32,500 |
| 2024/01/23 | 1,095 | 1,099 | 1,094 | 1,096 | +4 | +0.4% | 29,400 |
| 2024/01/22 | 1,082 | 1,093 | 1,082 | 1,092 | +12 | +1.1% | 30,000 |
| 2024/01/19 | 1,092 | 1,092 | 1,078 | 1,080 | -3 | -0.3% | 39,300 |
| 2024/01/18 | 1,096 | 1,096 | 1,082 | 1,083 | -8 | -0.7% | 79,000 |
| 2024/01/17 | 1,082 | 1,098 | 1,082 | 1,091 | +9 | +0.8% | 71,400 |
| 2024/01/16 | 1,088 | 1,092 | 1,082 | 1,082 | -3 | -0.3% | 40,300 |
| 2024/01/15 | 1,070 | 1,087 | 1,070 | 1,085 | +9 | +0.8% | 64,600 |
| 2024/01/12 | 1,078 | 1,078 | 1,071 | 1,076 | +3 | +0.3% | 34,500 |
| 2024/01/11 | 1,081 | 1,081 | 1,069 | 1,073 | -5 | -0.5% | 58,600 |
| 2024/01/10 | 1,080 | 1,085 | 1,075 | 1,078 | -5 | -0.5% | 70,400 |
| 2024/01/09 | 1,074 | 1,085 | 1,069 | 1,083 | +14 | +1.3% | 80,600 |
| 2024/01/05 | 1,074 | 1,076 | 1,067 | 1,069 | -4 | -0.4% | 63,300 |
| 2024/01/04 | 1,062 | 1,073 | 1,052 | 1,073 | +4 | +0.4% | 94,100 |
| 2023/12/29 | 1,067 | 1,069 | 1,056 | 1,069 | +10 | +0.9% | 61,300 |
| 2023/12/28 | 1,046 | 1,059 | 1,046 | 1,059 | +13 | +1.2% | 88,400 |
| 2023/12/27 | 1,047 | 1,048 | 1,043 | 1,046 | -1 | -0.1% | 57,200 |
| 2023/12/26 | 1,050 | 1,054 | 1,043 | 1,047 | -2 | -0.2% | 35,600 |
| 2023/12/25 | 1,057 | 1,057 | 1,047 | 1,049 | -2 | -0.2% | 27,900 |
| 2023/12/22 | 1,047 | 1,057 | 1,041 | 1,051 | +3 | +0.3% | 25,100 |
| 2023/12/21 | 1,051 | 1,058 | 1,045 | 1,048 | -2 | -0.2% | 19,300 |
| 2023/12/20 | 1,041 | 1,055 | 1,041 | 1,050 | +6 | +0.6% | 18,900 |
| 2023/12/19 | 1,042 | 1,045 | 1,036 | 1,044 | +2 | +0.2% | 18,000 |
| 2023/12/18 | 1,048 | 1,050 | 1,037 | 1,042 | -8 | -0.8% | 42,100 |
| 2023/12/15 | 1,050 | 1,053 | 1,048 | 1,050 | -1 | -0.1% | 24,500 |
| 2023/12/14 | 1,055 | 1,056 | 1,050 | 1,051 | ±0 | ±0% | 19,300 |
| 2023/12/13 | 1,057 | 1,059 | 1,050 | 1,051 | -6 | -0.6% | 13,500 |
| 2023/12/12 | 1,060 | 1,064 | 1,056 | 1,057 | -1 | -0.1% | 24,000 |
| 2023/12/11 | 1,048 | 1,059 | 1,048 | 1,058 | +11 | +1.1% | 21,800 |
| 2023/12/08 | 1,055 | 1,060 | 1,044 | 1,047 | -11 | -1% | 41,200 |
| 2023/12/07 | 1,055 | 1,060 | 1,055 | 1,058 | -3 | -0.3% | 15,400 |
| 2023/12/06 | 1,055 | 1,068 | 1,054 | 1,061 | +10 | +1% | 23,200 |
| 2023/12/05 | 1,050 | 1,059 | 1,050 | 1,051 | -8 | -0.8% | 21,400 |
| 2023/12/04 | 1,054 | 1,059 | 1,051 | 1,059 | +8 | +0.8% | 14,800 |
| 2023/12/01 | 1,060 | 1,060 | 1,051 | 1,051 | -9 | -0.8% | 21,300 |
| 2023/11/30 | 1,058 | 1,063 | 1,055 | 1,060 | ±0 | ±0% | 20,300 |
| 2023/11/29 | 1,067 | 1,068 | 1,058 | 1,060 | -4 | -0.4% | 20,500 |
| 2023/11/28 | 1,064 | 1,067 | 1,061 | 1,064 | ±0 | ±0% | 10,900 |
| 2023/11/27 | 1,063 | 1,071 | 1,060 | 1,064 | -1 | -0.1% | 15,900 |
301～
350
件表示中 / 3692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 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55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 |
| チムニー | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47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 |
| ＤＤグループ | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77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 |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66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 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41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
