井筒屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 415 | 416 | 412 | 416 | +1 | +0.2% | 33,500 |
| 2016/09/26 | 416 | 417 | 414 | 415 | ±0 | ±0% | 20,600 |
| 2016/09/23 | 420 | 421 | 412 | 415 | -6 | -1.4% | 22,600 |
| 2016/09/21 | 417 | 423 | 415 | 421 | +5 | +1.2% | 31,600 |
| 2016/09/20 | 416 | 422 | 414 | 416 | -1 | -0.2% | 23,400 |
| 2016/09/16 | 415 | 424 | 415 | 417 | +1 | +0.2% | 30,400 |
| 2016/09/15 | 419 | 423 | 413 | 416 | -7 | -1.7% | 47,700 |
| 2016/09/14 | 422 | 424 | 419 | 423 | -5 | -1.2% | 29,400 |
| 2016/09/13 | 427 | 429 | 423 | 428 | +2 | +0.5% | 21,400 |
| 2016/09/12 | 424 | 428 | 419 | 426 | -1 | -0.2% | 33,300 |
| 2016/09/09 | 426 | 430 | 425 | 427 | -7 | -1.6% | 52,300 |
| 2016/09/08 | 433 | 434 | 427 | 434 | +3 | +0.7% | 32,200 |
| 2016/09/07 | 424 | 433 | 420 | 431 | +4 | +0.9% | 32,400 |
| 2016/09/06 | 424 | 430 | 424 | 427 | -1 | -0.2% | 20,100 |
| 2016/09/05 | 432 | 432 | 425 | 428 | -6 | -1.4% | 27,600 |
| 2016/09/02 | 437 | 439 | 432 | 434 | +3 | +0.7% | 35,500 |
| 2016/09/01 | 428 | 432 | 415 | 431 | +3 | +0.7% | 50,800 |
| 2016/08/31 | 411 | 429 | 409 | 428 | +21 | +5.2% | 73,400 |
| 2016/08/30 | 389 | 407 | 384 | 407 | +22 | +5.7% | 81,000 |
| 2016/08/29 | 386 | 387 | 376 | 385 | +344 | +839% | 139,600 |
| 2016/08/26 | 42 | 43 | 41 | 41 | -2 | -4.7% | 1,373,000 |
| 2016/08/25 | 42 | 43 | 42 | 43 | +1 | +2.4% | 511,000 |
| 2016/08/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 539,000 |
| 2016/08/23 | 43 | 44 | 43 | 43 | ±0 | ±0% | 422,000 |
| 2016/08/22 | 43 | 43 | 42 | 43 | ±0 | ±0% | 394,000 |
| 2016/08/19 | 43 | 44 | 42 | 43 | ±0 | ±0% | 358,000 |
| 2016/08/18 | 43 | 44 | 42 | 43 | -1 | -2.3% | 715,000 |
| 2016/08/17 | 44 | 44 | 42 | 44 | ±0 | ±0% | 884,000 |
| 2016/08/16 | 44 | 44 | 43 | 44 | ±0 | ±0% | 379,000 |
| 2016/08/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 694,000 |
| 2016/08/12 | 44 | 45 | 43 | 45 | +1 | +2.3% | 420,000 |
| 2016/08/10 | 45 | 45 | 43 | 44 | -1 | -2.2% | 535,000 |
| 2016/08/09 | 44 | 46 | 44 | 45 | +1 | +2.3% | 937,000 |
| 2016/08/08 | 44 | 44 | 43 | 44 | ±0 | ±0% | 354,000 |
| 2016/08/05 | 43 | 44 | 42 | 44 | +2 | +4.8% | 437,000 |
| 2016/08/04 | 43 | 43 | 42 | 42 | -1 | -2.3% | 373,000 |
| 2016/08/03 | 43 | 44 | 43 | 43 | -1 | -2.3% | 503,000 |
| 2016/08/02 | 45 | 45 | 44 | 44 | -1 | -2.2% | 411,000 |
| 2016/08/01 | 44 | 45 | 44 | 45 | +1 | +2.3% | 321,000 |
| 2016/07/29 | 45 | 46 | 44 | 44 | -1 | -2.2% | 364,000 |
| 2016/07/28 | 45 | 46 | 45 | 45 | +1 | +2.3% | 413,000 |
| 2016/07/27 | 44 | 45 | 44 | 44 | ±0 | ±0% | 503,000 |
| 2016/07/26 | 45 | 45 | 44 | 44 | -2 | -4.3% | 426,000 |
| 2016/07/25 | 45 | 46 | 45 | 46 | +1 | +2.2% | 425,000 |
| 2016/07/22 | 45 | 46 | 45 | 45 | ±0 | ±0% | 380,000 |
| 2016/07/21 | 45 | 46 | 45 | 45 | -1 | -2.2% | 285,000 |
| 2016/07/20 | 46 | 46 | 45 | 46 | -1 | -2.1% | 418,000 |
| 2016/07/19 | 47 | 47 | 45 | 47 | ±0 | ±0% | 397,000 |
| 2016/07/15 | 46 | 47 | 46 | 47 | +2 | +4.4% | 754,000 |
| 2016/07/14 | 45 | 46 | 44 | 45 | +1 | +2.3% | 774,000 |
2101～
2150
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「井筒屋」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 |
|---|---|---|---|---|---|---|---|---|
| 井筒屋 | 41,100円 | +1.1% | -5.5% | 1.46% | 6.64倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 116,100円 | -0.9% | +15.1% | 3.45% | 11.71倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ヴィアＨＤ | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62倍 | -1.33倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 一家ＨＤ | 65,400円 | +9.6% | - | 0.00% | - | 5.19倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ヒラキ | 87,800円 | +4.4% | - | 2.28% | 42.75倍 | 0.58倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
