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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 48 | 52 | 47 | 47 | ±0 | ±0% | 2,394,000 |
| 2011/06/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 253,000 |
| 2011/06/08 | 47 | 48 | 47 | 47 | ±0 | ±0% | 83,000 |
| 2011/06/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 487,000 |
| 2011/06/06 | 49 | 49 | 47 | 47 | -2 | -4.1% | 474,000 |
| 2011/06/03 | 49 | 50 | 49 | 49 | ±0 | ±0% | 280,000 |
| 2011/06/02 | 50 | 51 | 49 | 49 | -2 | -3.9% | 523,000 |
| 2011/06/01 | 52 | 52 | 50 | 51 | -1 | -1.9% | 308,000 |
| 2011/05/31 | 50 | 52 | 50 | 52 | +1 | +2% | 68,000 |
| 2011/05/30 | 51 | 52 | 51 | 51 | ±0 | ±0% | 288,000 |
| 2011/05/27 | 52 | 52 | 51 | 51 | -1 | -1.9% | 166,000 |
| 2011/05/26 | 50 | 52 | 50 | 52 | +2 | +4% | 633,000 |
| 2011/05/25 | 50 | 51 | 50 | 50 | ±0 | ±0% | 333,000 |
| 2011/05/24 | 50 | 51 | 50 | 50 | ±0 | ±0% | 276,000 |
| 2011/05/23 | 51 | 51 | 50 | 50 | -1 | -2% | 186,000 |
| 2011/05/20 | 51 | 52 | 50 | 51 | ±0 | ±0% | 335,000 |
| 2011/05/19 | 51 | 52 | 51 | 51 | ±0 | ±0% | 325,000 |
| 2011/05/18 | 52 | 52 | 51 | 51 | -1 | -1.9% | 219,000 |
| 2011/05/17 | 52 | 52 | 51 | 52 | ±0 | ±0% | 341,000 |
| 2011/05/16 | 54 | 54 | 52 | 52 | -2 | -3.7% | 410,000 |
| 2011/05/13 | 55 | 55 | 53 | 54 | -1 | -1.8% | 275,000 |
| 2011/05/12 | 54 | 55 | 54 | 55 | ±0 | ±0% | 321,000 |
| 2011/05/11 | 55 | 55 | 54 | 55 | ±0 | ±0% | 572,000 |
| 2011/05/10 | 54 | 55 | 53 | 55 | +2 | +3.8% | 265,000 |
| 2011/05/09 | 54 | 55 | 53 | 53 | -1 | -1.9% | 172,000 |
| 2011/05/06 | 54 | 55 | 54 | 54 | ±0 | ±0% | 126,000 |
| 2011/05/02 | 55 | 55 | 54 | 54 | -1 | -1.8% | 191,000 |
| 2011/04/28 | 54 | 55 | 53 | 55 | +2 | +3.8% | 351,000 |
| 2011/04/27 | 54 | 55 | 53 | 53 | -1 | -1.9% | 260,000 |
| 2011/04/26 | 54 | 54 | 53 | 54 | ±0 | ±0% | 295,000 |
| 2011/04/25 | 55 | 55 | 54 | 54 | -1 | -1.8% | 264,000 |
| 2011/04/22 | 55 | 55 | 54 | 55 | ±0 | ±0% | 320,000 |
| 2011/04/21 | 55 | 56 | 55 | 55 | +1 | +1.9% | 333,000 |
| 2011/04/20 | 55 | 56 | 54 | 54 | ±0 | ±0% | 781,000 |
| 2011/04/19 | 57 | 57 | 53 | 54 | -4 | -6.9% | 1,557,000 |
| 2011/04/18 | 57 | 58 | 56 | 58 | +1 | +1.8% | 531,000 |
| 2011/04/15 | 60 | 61 | 57 | 57 | -4 | -6.6% | 1,697,000 |
| 2011/04/14 | 57 | 62 | 57 | 61 | +5 | +8.9% | 4,177,000 |
| 2011/04/13 | 56 | 57 | 55 | 56 | -1 | -1.8% | 473,000 |
| 2011/04/12 | 59 | 59 | 57 | 57 | -2 | -3.4% | 592,000 |
| 2011/04/11 | 59 | 60 | 58 | 59 | +2 | +3.5% | 831,000 |
| 2011/04/08 | 55 | 58 | 55 | 57 | +1 | +1.8% | 611,000 |
| 2011/04/07 | 56 | 57 | 55 | 56 | ±0 | ±0% | 678,000 |
| 2011/04/06 | 55 | 59 | 54 | 56 | +1 | +1.8% | 1,923,000 |
| 2011/04/05 | 58 | 58 | 54 | 55 | -3 | -5.2% | 1,472,000 |
| 2011/04/04 | 57 | 58 | 56 | 58 | +1 | +1.8% | 936,000 |
| 2011/04/01 | 56 | 57 | 55 | 57 | +1 | +1.8% | 960,000 |
| 2011/03/31 | 55 | 56 | 54 | 56 | +1 | +1.8% | 409,000 |
| 2011/03/30 | 53 | 55 | 53 | 55 | +2 | +3.8% | 496,000 |
| 2011/03/29 | 53 | 53 | 51 | 53 | ±0 | ±0% | 507,000 |
3401～
3450
件表示中 / 3692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% | 6.70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 | 117,000円 | -0.9% | +15.1% | 3.42% | 11.80倍 | 0.79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 |
| 一家ＨＤ | 65,700円 | +9.6% | - | 0.00% | - | 5.22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 |
| ヒラキ | 87,800円 | +4.4% | - | 2.28% | 42.75倍 | 0.58倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
