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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 90 | 91 | 79 | 80 | -5 | -5.9% | 17,612,000 |
| 2015/07/07 | 86 | 87 | 84 | 85 | +1 | +1.2% | 7,123,000 |
| 2015/07/06 | 89 | 93 | 82 | 84 | -7 | -7.7% | 17,748,000 |
| 2015/07/03 | 86 | 92 | 84 | 91 | +5 | +5.8% | 14,293,000 |
| 2015/07/02 | 83 | 90 | 82 | 86 | +3 | +3.6% | 13,526,000 |
| 2015/07/01 | 82 | 84 | 81 | 83 | +1 | +1.2% | 4,365,000 |
| 2015/06/30 | 84 | 85 | 80 | 82 | -1 | -1.2% | 8,204,000 |
| 2015/06/29 | 82 | 85 | 82 | 83 | -3 | -3.5% | 7,075,000 |
| 2015/06/26 | 86 | 93 | 83 | 86 | -1 | -1.1% | 24,293,000 |
| 2015/06/25 | 89 | 90 | 83 | 87 | -4 | -4.4% | 25,617,000 |
| 2015/06/24 | 111 | 114 | 88 | 91 | -11 | -10.8% | 107,306,000 |
| 2015/06/23 | 73 | 102 | 72 | 102 | +30 | +41.7% | 129,970,000 |
| 2015/06/22 | 67 | 73 | 66 | 72 | +5 | +7.5% | 7,054,000 |
| 2015/06/19 | 67 | 68 | 65 | 67 | ±0 | ±0% | 3,203,000 |
| 2015/06/18 | 64 | 70 | 64 | 67 | +3 | +4.7% | 7,372,000 |
| 2015/06/17 | 65 | 66 | 64 | 64 | -1 | -1.5% | 617,000 |
| 2015/06/16 | 65 | 66 | 65 | 65 | ±0 | ±0% | 741,000 |
| 2015/06/15 | 65 | 66 | 65 | 65 | ±0 | ±0% | 1,070,000 |
| 2015/06/12 | 64 | 65 | 64 | 65 | +1 | +1.6% | 1,142,000 |
| 2015/06/11 | 65 | 65 | 64 | 64 | ±0 | ±0% | 628,000 |
| 2015/06/10 | 64 | 64 | 64 | 64 | ±0 | ±0% | 623,000 |
| 2015/06/09 | 64 | 65 | 64 | 64 | ±0 | ±0% | 870,000 |
| 2015/06/08 | 64 | 65 | 64 | 64 | ±0 | ±0% | 923,000 |
| 2015/06/05 | 65 | 65 | 64 | 64 | ±0 | ±0% | 1,457,000 |
| 2015/06/04 | 66 | 66 | 64 | 64 | -1 | -1.5% | 2,413,000 |
| 2015/06/03 | 65 | 66 | 64 | 65 | +1 | +1.6% | 1,917,000 |
| 2015/06/02 | 64 | 65 | 64 | 64 | ±0 | ±0% | 853,000 |
| 2015/06/01 | 64 | 65 | 64 | 64 | ±0 | ±0% | 1,184,000 |
| 2015/05/29 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,347,000 |
| 2015/05/28 | 64 | 65 | 63 | 64 | ±0 | ±0% | 2,135,000 |
| 2015/05/27 | 64 | 64 | 63 | 64 | +1 | +1.6% | 1,015,000 |
| 2015/05/26 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,250,000 |
| 2015/05/25 | 64 | 64 | 63 | 63 | ±0 | ±0% | 871,000 |
| 2015/05/22 | 63 | 64 | 63 | 63 | -1 | -1.6% | 1,018,000 |
| 2015/05/21 | 63 | 65 | 63 | 64 | +1 | +1.6% | 2,278,000 |
| 2015/05/20 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,253,000 |
| 2015/05/19 | 63 | 64 | 63 | 63 | -1 | -1.6% | 1,946,000 |
| 2015/05/18 | 64 | 64 | 63 | 64 | +1 | +1.6% | 2,264,000 |
| 2015/05/15 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,302,000 |
| 2015/05/14 | 63 | 63 | 63 | 63 | ±0 | ±0% | 1,597,000 |
| 2015/05/13 | 63 | 63 | 62 | 63 | +1 | +1.6% | 1,410,000 |
| 2015/05/12 | 62 | 63 | 62 | 62 | -1 | -1.6% | 1,087,000 |
| 2015/05/11 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,643,000 |
| 2015/05/08 | 63 | 64 | 62 | 63 | ±0 | ±0% | 2,114,000 |
| 2015/05/07 | 63 | 64 | 63 | 63 | -1 | -1.6% | 1,106,000 |
| 2015/05/01 | 63 | 64 | 63 | 64 | ±0 | ±0% | 1,582,000 |
| 2015/04/30 | 64 | 65 | 63 | 64 | +1 | +1.6% | 2,347,000 |
| 2015/04/28 | 64 | 64 | 63 | 63 | -1 | -1.6% | 1,197,000 |
| 2015/04/27 | 65 | 65 | 64 | 64 | ±0 | ±0% | 1,458,000 |
| 2015/04/24 | 65 | 65 | 64 | 64 | -1 | -1.5% | 935,000 |
2401～
2450
件表示中 / 3694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 | 41,300円 | +1.1% | -5.5% | 1.45% | 6.67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 | 116,400円 | -0.9% | +15.1% | 3.44% | 11.74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 | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32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 |
| エルアイイエイチ | 4,300円 | -49.6% | - | 0.00% | 2.58倍 | 1.24倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 一家ＨＤ | 65,600円 | +9.6% | - | 0.00% | - | 5.21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 |
市場注目の銘柄
チャート関連のコラム
