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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 107 | 109 | 106 | 107 | ±0 | ±0% | 1,505,000 |
| 2013/04/09 | 112 | 113 | 106 | 107 | -4 | -3.6% | 3,505,000 |
| 2013/04/08 | 104 | 111 | 103 | 111 | +9 | +8.8% | 4,938,000 |
| 2013/04/05 | 103 | 105 | 100 | 102 | +3 | +3% | 4,593,000 |
| 2013/04/04 | 99 | 100 | 97 | 99 | -1 | -1% | 1,734,000 |
| 2013/04/03 | 98 | 102 | 97 | 100 | +4 | +4.2% | 3,417,000 |
| 2013/04/02 | 96 | 98 | 92 | 96 | -2 | -2% | 5,146,000 |
| 2013/04/01 | 104 | 104 | 98 | 98 | -5 | -4.9% | 1,870,000 |
| 2013/03/29 | 107 | 107 | 101 | 103 | -5 | -4.6% | 2,631,000 |
| 2013/03/28 | 110 | 114 | 105 | 108 | -3 | -2.7% | 2,963,000 |
| 2013/03/27 | 111 | 113 | 107 | 111 | -2 | -1.8% | 4,557,000 |
| 2013/03/26 | 115 | 127 | 112 | 113 | +3 | +2.7% | 41,044,000 |
| 2013/03/25 | 110 | 112 | 106 | 110 | +4 | +3.8% | 4,524,000 |
| 2013/03/22 | 104 | 112 | 103 | 106 | +2 | +1.9% | 7,572,000 |
| 2013/03/21 | 103 | 106 | 101 | 104 | +1 | +1% | 3,425,000 |
| 2013/03/19 | 99 | 105 | 98 | 103 | +4 | +4% | 4,407,000 |
| 2013/03/18 | 101 | 101 | 98 | 99 | ±0 | ±0% | 1,102,000 |
| 2013/03/15 | 98 | 101 | 97 | 99 | +1 | +1% | 1,698,000 |
| 2013/03/14 | 97 | 98 | 96 | 98 | +1 | +1% | 1,304,000 |
| 2013/03/13 | 97 | 99 | 95 | 97 | -1 | -1% | 2,028,000 |
| 2013/03/12 | 103 | 104 | 97 | 98 | -5 | -4.9% | 2,429,000 |
| 2013/03/11 | 101 | 104 | 101 | 103 | +3 | +3% | 2,675,000 |
| 2013/03/08 | 101 | 102 | 100 | 100 | -1 | -1% | 1,035,000 |
| 2013/03/07 | 102 | 103 | 99 | 101 | -2 | -1.9% | 3,190,000 |
| 2013/03/06 | 110 | 112 | 102 | 103 | -2 | -1.9% | 7,799,000 |
| 2013/03/05 | 101 | 109 | 99 | 105 | +7 | +7.1% | 13,688,000 |
| 2013/03/04 | 95 | 99 | 95 | 98 | +4 | +4.3% | 2,318,000 |
| 2013/03/01 | 94 | 96 | 93 | 94 | -1 | -1.1% | 1,354,000 |
| 2013/02/28 | 93 | 97 | 93 | 95 | +2 | +2.2% | 1,784,000 |
| 2013/02/27 | 94 | 95 | 93 | 93 | -1 | -1.1% | 751,000 |
| 2013/02/26 | 92 | 95 | 92 | 94 | -1 | -1.1% | 786,000 |
| 2013/02/25 | 99 | 99 | 94 | 95 | -1 | -1% | 2,484,000 |
| 2013/02/22 | 95 | 97 | 91 | 96 | +1 | +1.1% | 2,611,000 |
| 2013/02/21 | 97 | 97 | 95 | 95 | -2 | -2.1% | 1,600,000 |
| 2013/02/20 | 100 | 100 | 96 | 97 | -4 | -4% | 5,639,000 |
| 2013/02/19 | 95 | 106 | 95 | 101 | +11 | +12.2% | 25,026,000 |
| 2013/02/18 | 86 | 91 | 86 | 90 | +5 | +5.9% | 2,048,000 |
| 2013/02/15 | 91 | 92 | 83 | 85 | -9 | -9.6% | 7,296,000 |
| 2013/02/14 | 100 | 100 | 93 | 94 | -6 | -6% | 4,403,000 |
| 2013/02/13 | 106 | 106 | 100 | 100 | -7 | -6.5% | 2,983,000 |
| 2013/02/12 | 109 | 113 | 104 | 107 | -2 | -1.8% | 6,227,000 |
| 2013/02/08 | 102 | 110 | 101 | 109 | +7 | +6.9% | 8,054,000 |
| 2013/02/07 | 102 | 104 | 101 | 102 | +1 | +1% | 1,754,000 |
| 2013/02/06 | 99 | 103 | 98 | 101 | +1 | +1% | 2,662,000 |
| 2013/02/05 | 103 | 105 | 98 | 100 | -3 | -2.9% | 4,974,000 |
| 2013/02/04 | 105 | 106 | 102 | 103 | -1 | -1% | 3,338,000 |
| 2013/02/01 | 102 | 106 | 102 | 104 | +2 | +2% | 3,473,000 |
| 2013/01/31 | 102 | 105 | 102 | 102 | -1 | -1% | 2,915,000 |
| 2013/01/30 | 101 | 104 | 101 | 103 | +2 | +2% | 2,598,000 |
| 2013/01/29 | 103 | 109 | 100 | 101 | -1 | -1% | 8,882,000 |
2951～
3000
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 | 113,100円 | -0.9% | +15.1% | 3.54% | 11.41倍 | 0.76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 | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62倍 | -1.33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 | 4,400円 | -49.6% | - | 0.00% | 2.64倍 | 1.27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 | 65,800円 | +9.6% | - | 0.00% | - | 5.23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
