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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 71 | 72 | 70 | 71 | ±0 | ±0% | 599,000 |
| 2014/09/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 353,000 |
| 2014/09/08 | 71 | 72 | 70 | 72 | +1 | +1.4% | 592,000 |
| 2014/09/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 686,000 |
| 2014/09/04 | 71 | 73 | 71 | 72 | ±0 | ±0% | 1,252,000 |
| 2014/09/03 | 71 | 72 | 71 | 72 | +1 | +1.4% | 601,000 |
| 2014/09/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 576,000 |
| 2014/09/01 | 70 | 72 | 70 | 71 | ±0 | ±0% | 603,000 |
| 2014/08/29 | 71 | 71 | 70 | 71 | +1 | +1.4% | 763,000 |
| 2014/08/28 | 70 | 72 | 70 | 70 | -1 | -1.4% | 1,079,000 |
| 2014/08/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 489,000 |
| 2014/08/26 | 71 | 72 | 70 | 71 | ±0 | ±0% | 601,000 |
| 2014/08/25 | 71 | 72 | 71 | 71 | -1 | -1.4% | 817,000 |
| 2014/08/22 | 71 | 72 | 71 | 72 | ±0 | ±0% | 405,000 |
| 2014/08/21 | 72 | 72 | 71 | 72 | ±0 | ±0% | 338,000 |
| 2014/08/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 583,000 |
| 2014/08/19 | 71 | 73 | 71 | 71 | ±0 | ±0% | 881,000 |
| 2014/08/18 | 71 | 72 | 70 | 71 | +1 | +1.4% | 547,000 |
| 2014/08/15 | 70 | 70 | 70 | 70 | ±0 | ±0% | 519,000 |
| 2014/08/14 | 69 | 70 | 69 | 70 | +1 | +1.4% | 496,000 |
| 2014/08/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 469,000 |
| 2014/08/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 579,000 |
| 2014/08/11 | 69 | 70 | 69 | 70 | +2 | +2.9% | 599,000 |
| 2014/08/08 | 70 | 70 | 68 | 68 | -2 | -2.9% | 686,000 |
| 2014/08/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 450,000 |
| 2014/08/06 | 71 | 72 | 70 | 70 | -1 | -1.4% | 541,000 |
| 2014/08/05 | 71 | 72 | 71 | 71 | -1 | -1.4% | 389,000 |
| 2014/08/04 | 71 | 73 | 71 | 72 | ±0 | ±0% | 639,000 |
| 2014/08/01 | 73 | 73 | 72 | 72 | -1 | -1.4% | 446,000 |
| 2014/07/31 | 73 | 74 | 73 | 73 | ±0 | ±0% | 379,000 |
| 2014/07/30 | 73 | 74 | 73 | 73 | -1 | -1.4% | 452,000 |
| 2014/07/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 927,000 |
| 2014/07/28 | 74 | 75 | 74 | 74 | ±0 | ±0% | 412,000 |
| 2014/07/25 | 73 | 74 | 73 | 74 | +1 | +1.4% | 516,000 |
| 2014/07/24 | 73 | 74 | 73 | 73 | ±0 | ±0% | 381,000 |
| 2014/07/23 | 73 | 74 | 73 | 73 | ±0 | ±0% | 452,000 |
| 2014/07/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 803,000 |
| 2014/07/18 | 73 | 74 | 73 | 73 | -1 | -1.4% | 644,000 |
| 2014/07/17 | 75 | 75 | 74 | 74 | -1 | -1.3% | 500,000 |
| 2014/07/16 | 75 | 76 | 75 | 75 | -1 | -1.3% | 599,000 |
| 2014/07/15 | 77 | 78 | 75 | 76 | +1 | +1.3% | 878,000 |
| 2014/07/14 | 74 | 77 | 74 | 75 | +1 | +1.4% | 805,000 |
| 2014/07/11 | 73 | 74 | 72 | 74 | +1 | +1.4% | 613,000 |
| 2014/07/10 | 75 | 75 | 73 | 73 | -2 | -2.7% | 789,000 |
| 2014/07/09 | 76 | 76 | 75 | 75 | -1 | -1.3% | 385,000 |
| 2014/07/08 | 76 | 77 | 75 | 76 | -1 | -1.3% | 1,002,000 |
| 2014/07/07 | 78 | 79 | 76 | 77 | ±0 | ±0% | 1,064,000 |
| 2014/07/04 | 75 | 78 | 75 | 77 | +3 | +4.1% | 1,426,000 |
| 2014/07/03 | 75 | 75 | 74 | 74 | ±0 | ±0% | 451,000 |
| 2014/07/02 | 75 | 75 | 74 | 74 | ±0 | ±0% | 603,000 |
2601～
2650
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
