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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 72 | 73 | 71 | 71 | -2 | -2.7% | 511,000 |
| 2014/04/16 | 71 | 73 | 71 | 73 | +3 | +4.3% | 453,000 |
| 2014/04/15 | 70 | 71 | 70 | 70 | +1 | +1.4% | 358,000 |
| 2014/04/14 | 69 | 71 | 69 | 69 | ±0 | ±0% | 755,000 |
| 2014/04/11 | 70 | 71 | 69 | 69 | -2 | -2.8% | 454,000 |
| 2014/04/10 | 72 | 72 | 70 | 71 | ±0 | ±0% | 683,000 |
| 2014/04/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 357,000 |
| 2014/04/08 | 72 | 73 | 72 | 72 | -1 | -1.4% | 433,000 |
| 2014/04/07 | 74 | 74 | 73 | 73 | -1 | -1.4% | 550,000 |
| 2014/04/04 | 74 | 76 | 74 | 74 | -1 | -1.3% | 510,000 |
| 2014/04/03 | 76 | 76 | 75 | 75 | -1 | -1.3% | 634,000 |
| 2014/04/02 | 76 | 78 | 75 | 76 | ±0 | ±0% | 1,195,000 |
| 2014/04/01 | 74 | 76 | 73 | 76 | +2 | +2.7% | 593,000 |
| 2014/03/31 | 74 | 75 | 73 | 74 | +1 | +1.4% | 448,000 |
| 2014/03/28 | 72 | 73 | 71 | 73 | +1 | +1.4% | 546,000 |
| 2014/03/27 | 71 | 73 | 71 | 72 | ±0 | ±0% | 325,000 |
| 2014/03/26 | 72 | 73 | 71 | 72 | -1 | -1.4% | 321,000 |
| 2014/03/25 | 72 | 74 | 71 | 73 | +1 | +1.4% | 546,000 |
| 2014/03/24 | 70 | 73 | 69 | 72 | +3 | +4.3% | 1,133,000 |
| 2014/03/20 | 73 | 73 | 69 | 69 | -5 | -6.8% | 1,139,000 |
| 2014/03/19 | 73 | 75 | 72 | 74 | ±0 | ±0% | 1,820,000 |
| 2014/03/18 | 73 | 74 | 73 | 74 | +2 | +2.8% | 984,000 |
| 2014/03/17 | 76 | 76 | 72 | 72 | -3 | -4% | 760,000 |
| 2014/03/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 863,000 |
| 2014/03/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 346,000 |
| 2014/03/12 | 78 | 78 | 77 | 77 | -1 | -1.3% | 304,000 |
| 2014/03/11 | 78 | 79 | 77 | 78 | -1 | -1.3% | 1,058,000 |
| 2014/03/10 | 79 | 79 | 78 | 79 | -1 | -1.3% | 897,000 |
| 2014/03/07 | 80 | 81 | 79 | 80 | ±0 | ±0% | 905,000 |
| 2014/03/06 | 78 | 80 | 78 | 80 | +2 | +2.6% | 510,000 |
| 2014/03/05 | 78 | 79 | 78 | 78 | ±0 | ±0% | 273,000 |
| 2014/03/04 | 77 | 78 | 76 | 78 | ±0 | ±0% | 589,000 |
| 2014/03/03 | 78 | 78 | 77 | 78 | -2 | -2.5% | 622,000 |
| 2014/02/28 | 79 | 80 | 78 | 80 | +1 | +1.3% | 409,000 |
| 2014/02/27 | 80 | 81 | 79 | 79 | -1 | -1.3% | 436,000 |
| 2014/02/26 | 79 | 81 | 79 | 80 | +1 | +1.3% | 1,029,000 |
| 2014/02/25 | 80 | 80 | 79 | 79 | -1 | -1.3% | 614,000 |
| 2014/02/24 | 79 | 80 | 79 | 80 | +1 | +1.3% | 377,000 |
| 2014/02/21 | 79 | 80 | 79 | 79 | +1 | +1.3% | 357,000 |
| 2014/02/20 | 80 | 81 | 78 | 78 | -2 | -2.5% | 545,000 |
| 2014/02/19 | 81 | 81 | 79 | 80 | ±0 | ±0% | 769,000 |
| 2014/02/18 | 78 | 80 | 77 | 80 | +2 | +2.6% | 670,000 |
| 2014/02/17 | 78 | 78 | 75 | 78 | +1 | +1.3% | 1,058,000 |
| 2014/02/14 | 79 | 81 | 75 | 77 | -2 | -2.5% | 2,016,000 |
| 2014/02/13 | 82 | 83 | 78 | 79 | -3 | -3.7% | 1,127,000 |
| 2014/02/12 | 81 | 82 | 81 | 82 | +1 | +1.2% | 804,000 |
| 2014/02/10 | 80 | 82 | 80 | 81 | +3 | +3.8% | 975,000 |
| 2014/02/07 | 79 | 80 | 78 | 78 | +1 | +1.3% | 763,000 |
| 2014/02/06 | 74 | 79 | 74 | 77 | +1 | +1.3% | 2,117,000 |
| 2014/02/05 | 77 | 79 | 75 | 76 | +1 | +1.3% | 1,515,000 |
2701～
2750
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
