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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 77 | 79 | 75 | 76 | +1 | +1.3% | 1,515,000 |
| 2014/02/04 | 77 | 79 | 75 | 75 | -5 | -6.3% | 2,324,000 |
| 2014/02/03 | 84 | 85 | 80 | 80 | -5 | -5.9% | 1,607,000 |
| 2014/01/31 | 88 | 88 | 84 | 85 | -2 | -2.3% | 1,428,000 |
| 2014/01/30 | 87 | 87 | 85 | 87 | -1 | -1.1% | 1,254,000 |
| 2014/01/29 | 88 | 89 | 87 | 88 | +1 | +1.1% | 850,000 |
| 2014/01/28 | 86 | 88 | 86 | 87 | +1 | +1.2% | 699,000 |
| 2014/01/27 | 87 | 88 | 86 | 86 | -4 | -4.4% | 1,944,000 |
| 2014/01/24 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,818,000 |
| 2014/01/23 | 94 | 95 | 91 | 91 | -3 | -3.2% | 2,242,000 |
| 2014/01/22 | 91 | 95 | 90 | 94 | +4 | +4.4% | 5,295,000 |
| 2014/01/21 | 92 | 92 | 90 | 90 | -2 | -2.2% | 741,000 |
| 2014/01/20 | 92 | 92 | 90 | 92 | +1 | +1.1% | 706,000 |
| 2014/01/17 | 91 | 91 | 90 | 91 | +1 | +1.1% | 949,000 |
| 2014/01/16 | 90 | 92 | 90 | 90 | ±0 | ±0% | 1,085,000 |
| 2014/01/15 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,019,000 |
| 2014/01/14 | 89 | 90 | 88 | 89 | -1 | -1.1% | 927,000 |
| 2014/01/10 | 91 | 92 | 90 | 90 | -2 | -2.2% | 1,231,000 |
| 2014/01/09 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,327,000 |
| 2014/01/08 | 90 | 93 | 90 | 92 | +2 | +2.2% | 1,828,000 |
| 2014/01/07 | 90 | 92 | 89 | 90 | ±0 | ±0% | 1,943,000 |
| 2014/01/06 | 89 | 90 | 88 | 90 | +2 | +2.3% | 1,075,000 |
| 2013/12/30 | 89 | 89 | 88 | 88 | -1 | -1.1% | 475,000 |
| 2013/12/27 | 88 | 90 | 87 | 89 | +1 | +1.1% | 1,508,000 |
| 2013/12/26 | 84 | 88 | 84 | 88 | +5 | +6% | 1,093,000 |
| 2013/12/25 | 85 | 86 | 82 | 83 | -2 | -2.4% | 2,198,000 |
| 2013/12/24 | 87 | 88 | 85 | 85 | -2 | -2.3% | 1,116,000 |
| 2013/12/20 | 87 | 88 | 85 | 87 | ±0 | ±0% | 1,214,000 |
| 2013/12/19 | 87 | 89 | 87 | 87 | ±0 | ±0% | 935,000 |
| 2013/12/18 | 88 | 89 | 86 | 87 | -1 | -1.1% | 1,231,000 |
| 2013/12/17 | 87 | 89 | 86 | 88 | +2 | +2.3% | 1,308,000 |
| 2013/12/16 | 89 | 89 | 86 | 86 | -3 | -3.4% | 1,292,000 |
| 2013/12/13 | 90 | 90 | 89 | 89 | -1 | -1.1% | 1,044,000 |
| 2013/12/12 | 90 | 90 | 89 | 90 | ±0 | ±0% | 1,008,000 |
| 2013/12/11 | 90 | 92 | 89 | 90 | +1 | +1.1% | 1,973,000 |
| 2013/12/10 | 89 | 90 | 88 | 89 | -1 | -1.1% | 971,000 |
| 2013/12/09 | 90 | 90 | 88 | 90 | +1 | +1.1% | 699,000 |
| 2013/12/06 | 89 | 91 | 88 | 89 | -1 | -1.1% | 809,000 |
| 2013/12/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 721,000 |
| 2013/12/04 | 92 | 93 | 90 | 91 | -1 | -1.1% | 1,383,000 |
| 2013/12/03 | 95 | 95 | 92 | 92 | -3 | -3.2% | 2,836,000 |
| 2013/12/02 | 89 | 96 | 89 | 95 | +7 | +8% | 6,338,000 |
| 2013/11/29 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,077,000 |
| 2013/11/28 | 87 | 88 | 86 | 87 | ±0 | ±0% | 691,000 |
| 2013/11/27 | 87 | 88 | 87 | 87 | ±0 | ±0% | 330,000 |
| 2013/11/26 | 88 | 88 | 87 | 87 | -1 | -1.1% | 400,000 |
| 2013/11/25 | 88 | 88 | 87 | 88 | +1 | +1.1% | 333,000 |
| 2013/11/22 | 88 | 89 | 87 | 87 | ±0 | ±0% | 336,000 |
| 2013/11/21 | 88 | 89 | 87 | 87 | -2 | -2.2% | 331,000 |
| 2013/11/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 355,000 |
2751～
2800
件表示中 / 3695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 | 41,500円 | +1.1% | -5.5% | 1.45% | 6.69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 | 115,900円 | -0.9% | +15.1% | 3.45% | 11.69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 |
| エルアイイエイチ | 4,500円 | -49.6% | - | 0.00% | 2.70倍 | 1.30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 | 65,500円 | +9.6% | - | 0.00% | - | 5.20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 | 64,500円 | +4.7% | +9.3% | 1.24% | 20.19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
