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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 73 | 75 | 73 | 74 | +2 | +2.8% | 679,000 |
| 2014/06/30 | 73 | 73 | 72 | 72 | -1 | -1.4% | 515,000 |
| 2014/06/27 | 75 | 75 | 72 | 73 | -2 | -2.7% | 646,000 |
| 2014/06/26 | 75 | 76 | 75 | 75 | ±0 | ±0% | 219,000 |
| 2014/06/25 | 75 | 76 | 75 | 75 | ±0 | ±0% | 328,000 |
| 2014/06/24 | 75 | 76 | 75 | 75 | -1 | -1.3% | 455,000 |
| 2014/06/23 | 76 | 76 | 75 | 76 | ±0 | ±0% | 457,000 |
| 2014/06/20 | 76 | 76 | 75 | 76 | ±0 | ±0% | 573,000 |
| 2014/06/19 | 75 | 76 | 74 | 76 | +2 | +2.7% | 599,000 |
| 2014/06/18 | 75 | 75 | 74 | 74 | -1 | -1.3% | 400,000 |
| 2014/06/17 | 75 | 75 | 74 | 75 | +1 | +1.4% | 487,000 |
| 2014/06/16 | 75 | 75 | 74 | 74 | -1 | -1.3% | 469,000 |
| 2014/06/13 | 74 | 75 | 74 | 75 | +1 | +1.4% | 573,000 |
| 2014/06/12 | 75 | 75 | 74 | 74 | -1 | -1.3% | 332,000 |
| 2014/06/11 | 73 | 76 | 73 | 75 | +2 | +2.7% | 1,408,000 |
| 2014/06/10 | 74 | 74 | 73 | 73 | ±0 | ±0% | 386,000 |
| 2014/06/09 | 74 | 74 | 72 | 73 | -1 | -1.4% | 570,000 |
| 2014/06/06 | 73 | 74 | 72 | 74 | +1 | +1.4% | 852,000 |
| 2014/06/05 | 72 | 73 | 72 | 73 | +2 | +2.8% | 435,000 |
| 2014/06/04 | 71 | 72 | 71 | 71 | -1 | -1.4% | 306,000 |
| 2014/06/03 | 71 | 72 | 71 | 72 | ±0 | ±0% | 523,000 |
| 2014/06/02 | 73 | 73 | 71 | 72 | +1 | +1.4% | 922,000 |
| 2014/05/30 | 70 | 72 | 69 | 71 | +3 | +4.4% | 1,969,000 |
| 2014/05/29 | 69 | 69 | 68 | 68 | -1 | -1.4% | 431,000 |
| 2014/05/28 | 68 | 69 | 68 | 69 | +1 | +1.5% | 763,000 |
| 2014/05/27 | 67 | 68 | 67 | 68 | +1 | +1.5% | 603,000 |
| 2014/05/26 | 68 | 68 | 66 | 67 | -1 | -1.5% | 768,000 |
| 2014/05/23 | 67 | 68 | 67 | 68 | +1 | +1.5% | 577,000 |
| 2014/05/22 | 66 | 67 | 65 | 67 | +1 | +1.5% | 616,000 |
| 2014/05/21 | 66 | 66 | 65 | 66 | -2 | -2.9% | 696,000 |
| 2014/05/20 | 67 | 68 | 67 | 68 | +2 | +3% | 538,000 |
| 2014/05/19 | 68 | 68 | 66 | 66 | -1 | -1.5% | 449,000 |
| 2014/05/16 | 68 | 68 | 67 | 67 | -1 | -1.5% | 300,000 |
| 2014/05/15 | 69 | 69 | 67 | 68 | -1 | -1.4% | 371,000 |
| 2014/05/14 | 68 | 69 | 67 | 69 | +1 | +1.5% | 590,000 |
| 2014/05/13 | 68 | 69 | 67 | 68 | ±0 | ±0% | 399,000 |
| 2014/05/12 | 70 | 70 | 68 | 68 | -2 | -2.9% | 788,000 |
| 2014/05/09 | 71 | 71 | 69 | 70 | -1 | -1.4% | 376,000 |
| 2014/05/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 286,000 |
| 2014/05/07 | 71 | 71 | 70 | 70 | -2 | -2.8% | 315,000 |
| 2014/05/02 | 71 | 72 | 71 | 72 | ±0 | ±0% | 389,000 |
| 2014/05/01 | 70 | 72 | 70 | 72 | +2 | +2.9% | 473,000 |
| 2014/04/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 372,000 |
| 2014/04/28 | 70 | 71 | 70 | 70 | -1 | -1.4% | 264,000 |
| 2014/04/25 | 71 | 71 | 70 | 71 | +1 | +1.4% | 233,000 |
| 2014/04/24 | 71 | 71 | 70 | 70 | -1 | -1.4% | 277,000 |
| 2014/04/23 | 70 | 71 | 70 | 71 | ±0 | ±0% | 266,000 |
| 2014/04/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 246,000 |
| 2014/04/21 | 71 | 72 | 71 | 71 | ±0 | ±0% | 479,000 |
| 2014/04/18 | 72 | 72 | 71 | 71 | ±0 | ±0% | 354,000 |
2651～
2700
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
