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 |
|---|---|---|---|---|---|---|---|
| 2011/10/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 224,000 |
| 2011/10/21 | 46 | 46 | 45 | 45 | ±0 | ±0% | 33,000 |
| 2011/10/20 | 46 | 46 | 45 | 45 | ±0 | ±0% | 62,000 |
| 2011/10/19 | 46 | 46 | 45 | 45 | ±0 | ±0% | 57,000 |
| 2011/10/18 | 46 | 47 | 45 | 45 | -1 | -2.2% | 115,000 |
| 2011/10/17 | 47 | 47 | 45 | 46 | ±0 | ±0% | 308,000 |
| 2011/10/14 | 45 | 46 | 45 | 46 | ±0 | ±0% | 139,000 |
| 2011/10/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 125,000 |
| 2011/10/12 | 47 | 47 | 45 | 46 | ±0 | ±0% | 329,000 |
| 2011/10/11 | 46 | 47 | 46 | 46 | +1 | +2.2% | 444,000 |
| 2011/10/07 | 46 | 47 | 45 | 45 | -1 | -2.2% | 399,000 |
| 2011/10/06 | 45 | 47 | 45 | 46 | +1 | +2.2% | 274,000 |
| 2011/10/05 | 46 | 47 | 45 | 45 | -1 | -2.2% | 194,000 |
| 2011/10/04 | 46 | 47 | 45 | 46 | -2 | -4.2% | 308,000 |
| 2011/10/03 | 47 | 48 | 46 | 48 | +1 | +2.1% | 278,000 |
| 2011/09/30 | 49 | 49 | 47 | 47 | -1 | -2.1% | 154,000 |
| 2011/09/29 | 47 | 49 | 47 | 48 | -1 | -2% | 271,000 |
| 2011/09/28 | 46 | 49 | 45 | 49 | +4 | +8.9% | 369,000 |
| 2011/09/27 | 46 | 47 | 45 | 45 | -1 | -2.2% | 256,000 |
| 2011/09/26 | 48 | 48 | 45 | 46 | -2 | -4.2% | 472,000 |
| 2011/09/22 | 48 | 48 | 46 | 48 | ±0 | ±0% | 523,000 |
| 2011/09/21 | 48 | 49 | 48 | 48 | ±0 | ±0% | 66,000 |
| 2011/09/20 | 48 | 49 | 48 | 48 | -1 | -2% | 137,000 |
| 2011/09/16 | 50 | 50 | 48 | 49 | -1 | -2% | 235,000 |
| 2011/09/15 | 50 | 51 | 49 | 50 | +2 | +4.2% | 500,000 |
| 2011/09/14 | 49 | 51 | 48 | 48 | -1 | -2% | 832,000 |
| 2011/09/13 | 48 | 50 | 48 | 49 | +2 | +4.3% | 454,000 |
| 2011/09/12 | 47 | 49 | 46 | 47 | ±0 | ±0% | 538,000 |
| 2011/09/09 | 47 | 48 | 47 | 47 | -1 | -2.1% | 783,000 |
| 2011/09/08 | 49 | 49 | 47 | 48 | -1 | -2% | 381,000 |
| 2011/09/07 | 48 | 49 | 47 | 49 | +1 | +2.1% | 600,000 |
| 2011/09/06 | 50 | 50 | 48 | 48 | -2 | -4% | 684,000 |
| 2011/09/05 | 50 | 50 | 49 | 50 | ±0 | ±0% | 305,000 |
| 2011/09/02 | 50 | 51 | 49 | 50 | ±0 | ±0% | 421,000 |
| 2011/09/01 | 52 | 52 | 50 | 50 | -2 | -3.8% | 412,000 |
| 2011/08/31 | 51 | 52 | 50 | 52 | +1 | +2% | 1,592,000 |
| 2011/08/30 | 50 | 51 | 49 | 51 | +1 | +2% | 718,000 |
| 2011/08/29 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,321,000 |
| 2011/08/26 | 50 | 51 | 49 | 50 | ±0 | ±0% | 2,123,000 |
| 2011/08/25 | 52 | 53 | 50 | 50 | -1 | -2% | 6,638,000 |
| 2011/08/24 | 50 | 57 | 50 | 51 | -2 | -3.8% | 25,287,000 |
| 2011/08/23 | 47 | 53 | 46 | 53 | +11 | +26.2% | 23,765,000 |
| 2011/08/22 | 42 | 43 | 42 | 42 | -2 | -4.5% | 638,000 |
| 2011/08/19 | 43 | 44 | 43 | 44 | -1 | -2.2% | 227,000 |
| 2011/08/18 | 46 | 46 | 45 | 45 | -1 | -2.2% | 265,000 |
| 2011/08/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 120,000 |
| 2011/08/16 | 47 | 47 | 45 | 45 | -1 | -2.2% | 966,000 |
| 2011/08/15 | 45 | 47 | 45 | 46 | +3 | +7% | 990,000 |
| 2011/08/12 | 45 | 46 | 43 | 43 | -1 | -2.3% | 468,000 |
| 2011/08/11 | 43 | 45 | 42 | 44 | ±0 | ±0% | 421,000 |
3401～
3450
件表示中 / 3784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 | 42,900円 | +1.1% | -5.5% | 1.40% | 6.81倍 | 0.40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 |
| 伸和ＨＤ | 370,000円 | +1.5% | -0.8% | 1.00% | 30.63倍 | 7.01倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| スターシーズ | 81,700円 | +17.4% | - | 0.61% | 41.24倍 | 9.76倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| ティーライフ | 113,100円 | +4.2% | +16.8% | 2.65% | 13.56倍 | 0.75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 |
| ミサワ | 67,300円 | -4.2% | -88.2% | 1.19% | 191.20倍 | 1.51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
