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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 55 | 56 | 55 | 56 | +2 | +3.7% | 155,000 |
| 2010/08/12 | 54 | 55 | 54 | 54 | -1 | -1.8% | 432,000 |
| 2010/08/11 | 56 | 56 | 55 | 55 | -1 | -1.8% | 336,000 |
| 2010/08/10 | 57 | 58 | 56 | 56 | -1 | -1.8% | 204,000 |
| 2010/08/09 | 57 | 58 | 57 | 57 | -1 | -1.7% | 260,000 |
| 2010/08/06 | 57 | 58 | 57 | 58 | ±0 | ±0% | 143,000 |
| 2010/08/05 | 58 | 58 | 57 | 58 | +1 | +1.8% | 316,000 |
| 2010/08/04 | 58 | 58 | 57 | 57 | -2 | -3.4% | 239,000 |
| 2010/08/03 | 59 | 59 | 57 | 59 | +1 | +1.7% | 387,000 |
| 2010/08/02 | 58 | 59 | 58 | 58 | ±0 | ±0% | 246,000 |
| 2010/07/30 | 59 | 59 | 58 | 58 | -1 | -1.7% | 529,000 |
| 2010/07/29 | 59 | 61 | 59 | 59 | -1 | -1.7% | 424,000 |
| 2010/07/28 | 59 | 60 | 58 | 60 | +1 | +1.7% | 258,000 |
| 2010/07/27 | 60 | 60 | 58 | 59 | -1 | -1.7% | 769,000 |
| 2010/07/26 | 60 | 62 | 59 | 60 | +2 | +3.4% | 1,864,000 |
| 2010/07/23 | 58 | 59 | 57 | 58 | +1 | +1.8% | 281,000 |
| 2010/07/22 | 57 | 58 | 57 | 57 | ±0 | ±0% | 251,000 |
| 2010/07/21 | 59 | 60 | 57 | 57 | -1 | -1.7% | 490,000 |
| 2010/07/20 | 58 | 61 | 58 | 58 | -1 | -1.7% | 933,000 |
| 2010/07/16 | 59 | 59 | 57 | 59 | ±0 | ±0% | 702,000 |
| 2010/07/15 | 61 | 61 | 59 | 59 | -2 | -3.3% | 551,000 |
| 2010/07/14 | 58 | 62 | 58 | 61 | +4 | +7% | 1,938,000 |
| 2010/07/13 | 59 | 59 | 57 | 57 | -2 | -3.4% | 384,000 |
| 2010/07/12 | 60 | 60 | 59 | 59 | -1 | -1.7% | 393,000 |
| 2010/07/09 | 60 | 61 | 57 | 60 | ±0 | ±0% | 1,967,000 |
| 2010/07/08 | 62 | 62 | 60 | 60 | ±0 | ±0% | 1,352,000 |
| 2010/07/07 | 64 | 65 | 60 | 60 | -4 | -6.3% | 3,262,000 |
| 2010/07/06 | 71 | 72 | 64 | 64 | +5 | +8.5% | 14,052,000 |
| 2010/07/05 | 56 | 59 | 56 | 59 | +3 | +5.4% | 794,000 |
| 2010/07/02 | 54 | 57 | 54 | 56 | +2 | +3.7% | 380,000 |
| 2010/07/01 | 55 | 56 | 54 | 54 | -3 | -5.3% | 676,000 |
| 2010/06/30 | 55 | 57 | 53 | 57 | +1 | +1.8% | 785,000 |
| 2010/06/29 | 57 | 60 | 56 | 56 | -1 | -1.8% | 682,000 |
| 2010/06/28 | 60 | 60 | 57 | 57 | -3 | -5% | 556,000 |
| 2010/06/25 | 61 | 62 | 58 | 60 | -2 | -3.2% | 1,067,000 |
| 2010/06/24 | 60 | 66 | 60 | 62 | +2 | +3.3% | 2,830,000 |
| 2010/06/23 | 61 | 62 | 59 | 60 | -2 | -3.2% | 830,000 |
| 2010/06/22 | 62 | 62 | 60 | 62 | ±0 | ±0% | 261,000 |
| 2010/06/21 | 61 | 63 | 61 | 62 | ±0 | ±0% | 518,000 |
| 2010/06/18 | 61 | 62 | 60 | 62 | ±0 | ±0% | 573,000 |
| 2010/06/17 | 64 | 64 | 61 | 62 | -2 | -3.1% | 499,000 |
| 2010/06/16 | 64 | 65 | 63 | 64 | +1 | +1.6% | 820,000 |
| 2010/06/15 | 67 | 70 | 62 | 63 | -2 | -3.1% | 4,527,000 |
| 2010/06/14 | 57 | 65 | 57 | 65 | +9 | +16.1% | 4,284,000 |
| 2010/06/11 | 57 | 57 | 55 | 56 | +1 | +1.8% | 775,000 |
| 2010/06/10 | 57 | 58 | 55 | 55 | -2 | -3.5% | 694,000 |
| 2010/06/09 | 61 | 61 | 57 | 57 | -4 | -6.6% | 721,000 |
| 2010/06/08 | 60 | 63 | 59 | 61 | ±0 | ±0% | 1,983,000 |
| 2010/06/07 | 62 | 63 | 60 | 61 | -3 | -4.7% | 496,000 |
| 2010/06/04 | 64 | 65 | 63 | 64 | -2 | -3% | 627,000 |
3601～
3650
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 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.72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 | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70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 |
| 一家ＨＤ | 65,500円 | +9.6% | - | 0.00% | - | 5.20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
