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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 517 | 520 | 515 | 516 | ±0 | ±0% | 6,000 |
| 2010/08/18 | 516 | 518 | 514 | 516 | ±0 | ±0% | 12,000 |
| 2010/08/17 | 516 | 516 | 516 | 516 | -1 | -0.2% | 3,000 |
| 2010/08/16 | 520 | 520 | 517 | 517 | -2 | -0.4% | 2,000 |
| 2010/08/13 | 520 | 522 | 517 | 519 | +3 | +0.6% | 14,000 |
| 2010/08/12 | 517 | 517 | 516 | 516 | -3 | -0.6% | 5,000 |
| 2010/08/11 | 515 | 519 | 515 | 519 | +1 | +0.2% | 4,000 |
| 2010/08/10 | 515 | 518 | 515 | 518 | +1 | +0.2% | 7,000 |
| 2010/08/09 | 520 | 520 | 517 | 517 | -2 | -0.4% | 5,000 |
| 2010/08/06 | 522 | 522 | 519 | 519 | -3 | -0.6% | 5,000 |
| 2010/08/05 | 523 | 524 | 522 | 522 | -1 | -0.2% | 5,000 |
| 2010/08/04 | 524 | 525 | 523 | 523 | -1 | -0.2% | 13,000 |
| 2010/08/03 | 520 | 524 | 520 | 524 | +5 | +1% | 6,000 |
| 2010/08/02 | 519 | 519 | 518 | 519 | +4 | +0.8% | 3,000 |
| 2010/07/30 | 513 | 515 | 513 | 515 | +2 | +0.4% | 8,000 |
| 2010/07/29 | 517 | 517 | 513 | 513 | -3 | -0.6% | 6,000 |
| 2010/07/28 | 514 | 516 | 514 | 516 | +2 | +0.4% | 6,000 |
| 2010/07/27 | 511 | 514 | 511 | 514 | -1 | -0.2% | 5,000 |
| 2010/07/26 | 515 | 515 | 515 | 515 | +1 | +0.2% | 2,000 |
| 2010/07/23 | 510 | 516 | 510 | 514 | +4 | +0.8% | 6,000 |
| 2010/07/22 | 510 | 510 | 510 | 510 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 515 | 515 | 510 | 510 | -1 | -0.2% | 8,000 |
| 2010/07/20 | 514 | 514 | 511 | 511 | -6 | -1.2% | 5,000 |
| 2010/07/16 | 517 | 517 | 514 | 517 | +1 | +0.2% | 9,000 |
| 2010/07/15 | 516 | 517 | 516 | 516 | +1 | +0.2% | 8,000 |
| 2010/07/14 | 512 | 516 | 512 | 515 | +3 | +0.6% | 6,000 |
| 2010/07/13 | 514 | 515 | 512 | 512 | -2 | -0.4% | 7,000 |
| 2010/07/12 | 512 | 516 | 512 | 514 | +2 | +0.4% | 3,000 |
| 2010/07/09 | 512 | 512 | 512 | 512 | ±0 | ±0% | 2,000 |
| 2010/07/08 | 511 | 516 | 511 | 512 | +1 | +0.2% | 8,000 |
| 2010/07/07 | 510 | 511 | 509 | 511 | -1 | -0.2% | 3,000 |
| 2010/07/06 | 512 | 515 | 511 | 512 | ±0 | ±0% | 15,000 |
| 2010/07/05 | 512 | 512 | 511 | 512 | -5 | -1% | 9,000 |
| 2010/07/02 | 516 | 517 | 516 | 517 | +6 | +1.2% | 4,000 |
| 2010/07/01 | 511 | 515 | 511 | 511 | -6 | -1.2% | 4,000 |
| 2010/06/30 | 517 | 518 | 516 | 517 | -1 | -0.2% | 17,000 |
| 2010/06/29 | 519 | 519 | 517 | 518 | +9 | +1.8% | 7,000 |
| 2010/06/28 | 507 | 509 | 507 | 509 | +2 | +0.4% | 3,000 |
| 2010/06/25 | 507 | 516 | 507 | 507 | ±0 | ±0% | 8,000 |
| 2010/06/24 | 510 | 511 | 507 | 507 | -5 | -1% | 7,000 |
| 2010/06/23 | 522 | 526 | 512 | 512 | -10 | -1.9% | 12,000 |
| 2010/06/22 | 522 | 522 | 522 | 522 | ±0 | ±0% | 5,000 |
| 2010/06/21 | 520 | 522 | 520 | 522 | +4 | +0.8% | 5,000 |
| 2010/06/18 | 514 | 520 | 514 | 518 | +6 | +1.2% | 7,000 |
| 2010/06/17 | 510 | 513 | 510 | 512 | +4 | +0.8% | 5,000 |
| 2010/06/16 | 507 | 508 | 507 | 508 | -2 | -0.4% | 4,000 |
| 2010/06/15 | 513 | 513 | 505 | 510 | +4 | +0.8% | 7,000 |
| 2010/06/14 | 508 | 509 | 503 | 506 | +1 | +0.2% | 7,000 |
| 2010/06/11 | 515 | 515 | 505 | 505 | +4 | +0.8% | 21,000 |
| 2010/06/10 | 501 | 502 | 500 | 501 | -5 | -1% | 12,000 |
3601～
3650
件表示中 / 3696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 | 100,200円 | +13.9% | +214.6% | 0.60% | 51.97倍 | 2.56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 |
| 大 庄 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16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 | 123,100円 | +2.2% | -10.1% | 0.81% | 28.27倍 | 4.49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 |
| あさくま | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91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 | 151,800円 | +39.5% | - | 0.79% | 20.81倍 | 2.42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
