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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 78 | 81 | 78 | 80 | +3 | +3.9% | 751,000 |
| 2013/09/02 | 78 | 78 | 77 | 77 | -2 | -2.5% | 902,000 |
| 2013/08/30 | 80 | 81 | 79 | 79 | -1 | -1.3% | 429,000 |
| 2013/08/29 | 80 | 81 | 79 | 80 | ±0 | ±0% | 437,000 |
| 2013/08/28 | 80 | 80 | 78 | 80 | -2 | -2.4% | 760,000 |
| 2013/08/27 | 83 | 83 | 82 | 82 | ±0 | ±0% | 336,000 |
| 2013/08/26 | 83 | 83 | 82 | 82 | -1 | -1.2% | 369,000 |
| 2013/08/23 | 83 | 84 | 82 | 83 | ±0 | ±0% | 257,000 |
| 2013/08/22 | 82 | 84 | 82 | 83 | -1 | -1.2% | 446,000 |
| 2013/08/21 | 83 | 84 | 82 | 84 | +2 | +2.4% | 512,000 |
| 2013/08/20 | 82 | 83 | 82 | 82 | ±0 | ±0% | 568,000 |
| 2013/08/19 | 83 | 83 | 81 | 82 | ±0 | ±0% | 500,000 |
| 2013/08/16 | 83 | 83 | 82 | 82 | -1 | -1.2% | 496,000 |
| 2013/08/15 | 85 | 85 | 83 | 83 | -1 | -1.2% | 533,000 |
| 2013/08/14 | 84 | 84 | 83 | 84 | +1 | +1.2% | 360,000 |
| 2013/08/13 | 83 | 84 | 82 | 83 | ±0 | ±0% | 349,000 |
| 2013/08/12 | 84 | 84 | 83 | 83 | -1 | -1.2% | 226,000 |
| 2013/08/09 | 85 | 86 | 84 | 84 | -1 | -1.2% | 253,000 |
| 2013/08/08 | 85 | 86 | 85 | 85 | -1 | -1.2% | 197,000 |
| 2013/08/07 | 87 | 87 | 86 | 86 | -1 | -1.1% | 284,000 |
| 2013/08/06 | 86 | 88 | 85 | 87 | +1 | +1.2% | 556,000 |
| 2013/08/05 | 86 | 87 | 86 | 86 | +1 | +1.2% | 483,000 |
| 2013/08/02 | 85 | 86 | 85 | 85 | +1 | +1.2% | 595,000 |
| 2013/08/01 | 85 | 85 | 83 | 84 | ±0 | ±0% | 778,000 |
| 2013/07/31 | 85 | 85 | 84 | 84 | -1 | -1.2% | 682,000 |
| 2013/07/30 | 83 | 86 | 83 | 85 | +2 | +2.4% | 1,064,000 |
| 2013/07/29 | 87 | 87 | 83 | 83 | -4 | -4.6% | 1,478,000 |
| 2013/07/26 | 88 | 89 | 87 | 87 | -1 | -1.1% | 1,047,000 |
| 2013/07/25 | 90 | 90 | 88 | 88 | -2 | -2.2% | 744,000 |
| 2013/07/24 | 90 | 90 | 89 | 90 | +1 | +1.1% | 763,000 |
| 2013/07/23 | 89 | 91 | 89 | 89 | ±0 | ±0% | 1,061,000 |
| 2013/07/22 | 91 | 91 | 89 | 89 | ±0 | ±0% | 1,395,000 |
| 2013/07/19 | 91 | 92 | 89 | 89 | -2 | -2.2% | 1,565,000 |
| 2013/07/18 | 90 | 92 | 90 | 91 | -1 | -1.1% | 730,000 |
| 2013/07/17 | 90 | 92 | 89 | 92 | +1 | +1.1% | 1,301,000 |
| 2013/07/16 | 93 | 93 | 90 | 91 | ±0 | ±0% | 1,259,000 |
| 2013/07/12 | 92 | 92 | 91 | 91 | -1 | -1.1% | 1,056,000 |
| 2013/07/11 | 91 | 92 | 90 | 92 | ±0 | ±0% | 1,718,000 |
| 2013/07/10 | 92 | 95 | 91 | 92 | -1 | -1.1% | 3,315,000 |
| 2013/07/09 | 92 | 93 | 89 | 93 | -6 | -6.1% | 8,908,000 |
| 2013/07/08 | 98 | 100 | 97 | 99 | +2 | +2.1% | 2,781,000 |
| 2013/07/05 | 94 | 99 | 93 | 97 | +4 | +4.3% | 2,976,000 |
| 2013/07/04 | 93 | 94 | 89 | 93 | ±0 | ±0% | 1,915,000 |
| 2013/07/03 | 91 | 94 | 91 | 93 | +2 | +2.2% | 2,402,000 |
| 2013/07/02 | 90 | 92 | 89 | 91 | +1 | +1.1% | 977,000 |
| 2013/07/01 | 87 | 90 | 85 | 90 | +4 | +4.7% | 1,341,000 |
| 2013/06/28 | 82 | 86 | 82 | 86 | +3 | +3.6% | 1,344,000 |
| 2013/06/27 | 81 | 83 | 76 | 83 | +2 | +2.5% | 1,287,000 |
| 2013/06/26 | 87 | 88 | 81 | 81 | -5 | -5.8% | 2,398,000 |
| 2013/06/25 | 87 | 89 | 86 | 86 | -2 | -2.3% | 1,328,000 |
2851～
2900
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
