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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 72 | 72 | 67 | 68 | -4 | -5.6% | 6,754,000 |
| 2015/03/09 | 67 | 73 | 67 | 72 | +5 | +7.5% | 6,995,000 |
| 2015/03/06 | 68 | 69 | 65 | 67 | -2 | -2.9% | 5,036,000 |
| 2015/03/05 | 64 | 72 | 63 | 69 | +6 | +9.5% | 19,354,000 |
| 2015/03/04 | 63 | 64 | 63 | 63 | -1 | -1.6% | 1,615,000 |
| 2015/03/03 | 63 | 65 | 63 | 64 | +1 | +1.6% | 2,306,000 |
| 2015/03/02 | 63 | 64 | 63 | 63 | +1 | +1.6% | 1,634,000 |
| 2015/02/27 | 63 | 65 | 62 | 62 | -2 | -3.1% | 1,893,000 |
| 2015/02/26 | 63 | 64 | 63 | 64 | +1 | +1.6% | 2,131,000 |
| 2015/02/25 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,131,000 |
| 2015/02/24 | 63 | 64 | 62 | 63 | ±0 | ±0% | 985,000 |
| 2015/02/23 | 63 | 63 | 62 | 63 | ±0 | ±0% | 1,485,000 |
| 2015/02/20 | 62 | 63 | 62 | 63 | +1 | +1.6% | 1,224,000 |
| 2015/02/19 | 62 | 63 | 62 | 62 | -1 | -1.6% | 1,427,000 |
| 2015/02/18 | 62 | 63 | 62 | 63 | ±0 | ±0% | 1,334,000 |
| 2015/02/17 | 62 | 63 | 61 | 63 | +1 | +1.6% | 660,000 |
| 2015/02/16 | 62 | 63 | 61 | 62 | +1 | +1.6% | 1,033,000 |
| 2015/02/13 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,529,000 |
| 2015/02/12 | 62 | 63 | 62 | 62 | ±0 | ±0% | 1,417,000 |
| 2015/02/10 | 62 | 63 | 62 | 62 | ±0 | ±0% | 1,240,000 |
| 2015/02/09 | 63 | 64 | 62 | 62 | -2 | -3.1% | 1,469,000 |
| 2015/02/06 | 63 | 65 | 63 | 64 | ±0 | ±0% | 873,000 |
| 2015/02/05 | 64 | 64 | 63 | 64 | ±0 | ±0% | 683,000 |
| 2015/02/04 | 63 | 64 | 63 | 64 | +1 | +1.6% | 528,000 |
| 2015/02/03 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,422,000 |
| 2015/02/02 | 64 | 64 | 63 | 63 | -1 | -1.6% | 901,000 |
| 2015/01/30 | 63 | 64 | 63 | 64 | ±0 | ±0% | 555,000 |
| 2015/01/29 | 64 | 64 | 63 | 64 | -1 | -1.5% | 769,000 |
| 2015/01/28 | 64 | 65 | 64 | 65 | ±0 | ±0% | 608,000 |
| 2015/01/27 | 64 | 65 | 63 | 65 | +1 | +1.6% | 995,000 |
| 2015/01/26 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,257,000 |
| 2015/01/23 | 66 | 66 | 63 | 63 | -2 | -3.1% | 1,462,000 |
| 2015/01/22 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,525,000 |
| 2015/01/21 | 65 | 66 | 64 | 66 | +1 | +1.5% | 2,184,000 |
| 2015/01/20 | 64 | 65 | 63 | 65 | +1 | +1.6% | 1,116,000 |
| 2015/01/19 | 64 | 64 | 63 | 64 | +1 | +1.6% | 1,279,000 |
| 2015/01/16 | 63 | 64 | 63 | 63 | -1 | -1.6% | 808,000 |
| 2015/01/15 | 63 | 64 | 63 | 64 | ±0 | ±0% | 759,000 |
| 2015/01/14 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,224,000 |
| 2015/01/13 | 64 | 64 | 63 | 63 | ±0 | ±0% | 998,000 |
| 2015/01/09 | 64 | 64 | 63 | 63 | -1 | -1.6% | 1,270,000 |
| 2015/01/08 | 63 | 65 | 63 | 64 | +1 | +1.6% | 1,212,000 |
| 2015/01/07 | 64 | 65 | 63 | 63 | -1 | -1.6% | 1,657,000 |
| 2015/01/06 | 65 | 66 | 64 | 64 | -1 | -1.5% | 1,146,000 |
| 2015/01/05 | 65 | 65 | 64 | 65 | +1 | +1.6% | 687,000 |
| 2014/12/30 | 65 | 65 | 63 | 64 | -1 | -1.5% | 910,000 |
| 2014/12/29 | 64 | 66 | 64 | 65 | +2 | +3.2% | 1,095,000 |
| 2014/12/26 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,029,000 |
| 2014/12/25 | 64 | 64 | 62 | 63 | -1 | -1.6% | 1,649,000 |
| 2014/12/24 | 64 | 64 | 63 | 64 | ±0 | ±0% | 1,124,000 |
2501～
2550
件表示中 / 3712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% | 6.66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 |
| ヴィアＨＤ | 11,000円 | +2.0% | +88.5% | 0.00% | 45.64倍 | -1.38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 |
| 三洋堂ＨＤ | 67,800円 | -0.6% | -64.3% | 0.00% | 41.14倍 | 1.75倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| 一家ＨＤ | 64,200円 | +15.3% | - | 0.00% | 25.59倍 | 5.30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 |
| ミサワ | 64,400円 | +4.7% | +9.3% | 1.24% | 20.16倍 | 1.43倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
