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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 88 | 89 | 87 | 88 | ±0 | ±0% | 781,000 |
| 2013/11/15 | 88 | 88 | 86 | 88 | +1 | +1.1% | 710,000 |
| 2013/11/14 | 85 | 87 | 85 | 87 | +2 | +2.4% | 925,000 |
| 2013/11/13 | 85 | 87 | 85 | 85 | ±0 | ±0% | 1,155,000 |
| 2013/11/12 | 83 | 85 | 83 | 85 | +1 | +1.2% | 703,000 |
| 2013/11/11 | 84 | 84 | 83 | 84 | ±0 | ±0% | 1,304,000 |
| 2013/11/08 | 85 | 86 | 84 | 84 | -2 | -2.3% | 833,000 |
| 2013/11/07 | 85 | 86 | 85 | 86 | +1 | +1.2% | 1,514,000 |
| 2013/11/06 | 84 | 86 | 84 | 85 | ±0 | ±0% | 1,654,000 |
| 2013/11/05 | 85 | 85 | 83 | 85 | ±0 | ±0% | 1,811,000 |
| 2013/11/01 | 88 | 88 | 85 | 85 | -3 | -3.4% | 1,735,000 |
| 2013/10/31 | 88 | 89 | 88 | 88 | ±0 | ±0% | 1,541,000 |
| 2013/10/30 | 90 | 90 | 88 | 88 | -2 | -2.2% | 2,091,000 |
| 2013/10/29 | 90 | 90 | 89 | 90 | ±0 | ±0% | 1,472,000 |
| 2013/10/28 | 88 | 90 | 88 | 90 | +2 | +2.3% | 2,056,000 |
| 2013/10/25 | 90 | 90 | 88 | 88 | ±0 | ±0% | 2,491,000 |
| 2013/10/24 | 88 | 89 | 87 | 88 | ±0 | ±0% | 3,176,000 |
| 2013/10/23 | 89 | 91 | 88 | 88 | -1 | -1.1% | 2,790,000 |
| 2013/10/22 | 89 | 89 | 87 | 89 | ±0 | ±0% | 1,820,000 |
| 2013/10/21 | 86 | 89 | 86 | 89 | +4 | +4.7% | 2,463,000 |
| 2013/10/18 | 85 | 86 | 84 | 85 | ±0 | ±0% | 1,486,000 |
| 2013/10/17 | 85 | 86 | 84 | 85 | +1 | +1.2% | 1,483,000 |
| 2013/10/16 | 85 | 85 | 83 | 84 | -2 | -2.3% | 1,442,000 |
| 2013/10/15 | 86 | 86 | 85 | 86 | ±0 | ±0% | 921,000 |
| 2013/10/11 | 86 | 87 | 85 | 86 | +1 | +1.2% | 1,842,000 |
| 2013/10/10 | 83 | 85 | 83 | 85 | +2 | +2.4% | 1,222,000 |
| 2013/10/09 | 82 | 84 | 81 | 83 | -1 | -1.2% | 3,060,000 |
| 2013/10/08 | 85 | 85 | 82 | 84 | -2 | -2.3% | 2,808,000 |
| 2013/10/07 | 89 | 90 | 86 | 86 | -2 | -2.3% | 2,173,000 |
| 2013/10/04 | 90 | 91 | 88 | 88 | -3 | -3.3% | 2,086,000 |
| 2013/10/03 | 94 | 94 | 90 | 91 | -4 | -4.2% | 4,146,000 |
| 2013/10/02 | 92 | 106 | 92 | 95 | +5 | +5.6% | 32,674,000 |
| 2013/10/01 | 92 | 94 | 90 | 90 | -1 | -1.1% | 2,168,000 |
| 2013/09/30 | 91 | 94 | 90 | 91 | ±0 | ±0% | 3,199,000 |
| 2013/09/27 | 90 | 91 | 89 | 91 | +3 | +3.4% | 1,244,000 |
| 2013/09/26 | 87 | 89 | 85 | 88 | ±0 | ±0% | 1,363,000 |
| 2013/09/25 | 90 | 92 | 88 | 88 | -2 | -2.2% | 2,066,000 |
| 2013/09/24 | 88 | 92 | 87 | 90 | +2 | +2.3% | 2,001,000 |
| 2013/09/20 | 89 | 89 | 87 | 88 | -1 | -1.1% | 736,000 |
| 2013/09/19 | 89 | 90 | 87 | 89 | +1 | +1.1% | 1,309,000 |
| 2013/09/18 | 91 | 93 | 87 | 88 | ±0 | ±0% | 3,159,000 |
| 2013/09/17 | 84 | 89 | 83 | 88 | +7 | +8.6% | 2,393,000 |
| 2013/09/13 | 81 | 83 | 80 | 81 | ±0 | ±0% | 1,754,000 |
| 2013/09/12 | 80 | 81 | 80 | 81 | +1 | +1.3% | 383,000 |
| 2013/09/11 | 80 | 81 | 79 | 80 | ±0 | ±0% | 965,000 |
| 2013/09/10 | 81 | 81 | 79 | 80 | ±0 | ±0% | 588,000 |
| 2013/09/09 | 79 | 81 | 79 | 80 | +2 | +2.6% | 721,000 |
| 2013/09/06 | 80 | 80 | 77 | 78 | -1 | -1.3% | 594,000 |
| 2013/09/05 | 81 | 81 | 79 | 79 | -2 | -2.5% | 440,000 |
| 2013/09/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 316,000 |
2801～
2850
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
