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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 67 | 68 | 65 | 66 | +2 | +3.1% | 1,693,000 |
| 2010/06/02 | 73 | 75 | 64 | 64 | -8 | -11.1% | 8,185,000 |
| 2010/06/01 | 60 | 73 | 59 | 72 | +14 | +24.1% | 10,130,000 |
| 2010/05/31 | 56 | 60 | 55 | 58 | +3 | +5.5% | 1,027,000 |
| 2010/05/28 | 55 | 58 | 54 | 55 | +2 | +3.8% | 1,678,000 |
| 2010/05/27 | 52 | 54 | 51 | 53 | +1 | +1.9% | 303,000 |
| 2010/05/26 | 52 | 53 | 51 | 52 | ±0 | ±0% | 469,000 |
| 2010/05/25 | 53 | 53 | 51 | 52 | -1 | -1.9% | 519,000 |
| 2010/05/24 | 54 | 55 | 53 | 53 | -1 | -1.9% | 402,000 |
| 2010/05/21 | 53 | 54 | 51 | 54 | -1 | -1.8% | 860,000 |
| 2010/05/20 | 53 | 55 | 52 | 55 | +1 | +1.9% | 402,000 |
| 2010/05/19 | 51 | 55 | 51 | 54 | -2 | -3.6% | 1,181,000 |
| 2010/05/18 | 61 | 61 | 54 | 56 | -6 | -9.7% | 1,821,000 |
| 2010/05/17 | 64 | 64 | 62 | 62 | -1 | -1.6% | 629,000 |
| 2010/05/14 | 62 | 64 | 62 | 63 | ±0 | ±0% | 303,000 |
| 2010/05/13 | 63 | 64 | 62 | 63 | +1 | +1.6% | 304,000 |
| 2010/05/12 | 64 | 64 | 62 | 62 | -3 | -4.6% | 524,000 |
| 2010/05/11 | 66 | 66 | 64 | 65 | +1 | +1.6% | 1,262,000 |
| 2010/05/10 | 60 | 64 | 60 | 64 | +4 | +6.7% | 1,300,000 |
| 2010/05/07 | 59 | 62 | 58 | 60 | -4 | -6.3% | 2,254,000 |
| 2010/05/06 | 66 | 67 | 63 | 64 | -4 | -5.9% | 2,031,000 |
| 2010/04/30 | 68 | 70 | 68 | 68 | -1 | -1.4% | 1,307,000 |
| 2010/04/28 | 68 | 69 | 67 | 69 | -1 | -1.4% | 1,168,000 |
| 2010/04/27 | 69 | 71 | 68 | 70 | ±0 | ±0% | 2,615,000 |
| 2010/04/26 | 71 | 72 | 68 | 70 | +1 | +1.4% | 2,530,000 |
| 2010/04/23 | 68 | 71 | 68 | 69 | ±0 | ±0% | 1,966,000 |
| 2010/04/22 | 70 | 72 | 68 | 69 | -1 | -1.4% | 4,000,000 |
| 2010/04/21 | 67 | 72 | 67 | 70 | +4 | +6.1% | 6,807,000 |
| 2010/04/20 | 72 | 74 | 66 | 66 | -8 | -10.8% | 11,193,000 |
| 2010/04/19 | 77 | 83 | 72 | 74 | -1 | -1.3% | 45,316,000 |
| 2010/04/16 | 69 | 83 | 66 | 75 | +20 | +36.4% | 92,519,000 |
| 2010/04/15 | 50 | 56 | 50 | 55 | +4 | +7.8% | 13,295,000 |
| 2010/04/14 | 51 | 52 | 49 | 51 | ±0 | ±0% | 2,752,000 |
| 2010/04/13 | 49 | 52 | 49 | 51 | +3 | +6.3% | 3,904,000 |
| 2010/04/12 | 48 | 51 | 47 | 48 | ±0 | ±0% | 4,477,000 |
| 2010/04/09 | 49 | 49 | 48 | 48 | ±0 | ±0% | 994,000 |
| 2010/04/08 | 48 | 50 | 47 | 48 | -1 | -2% | 1,820,000 |
| 2010/04/07 | 50 | 50 | 48 | 49 | ±0 | ±0% | 2,112,000 |
| 2010/04/06 | 51 | 52 | 48 | 49 | -2 | -3.9% | 4,403,000 |
| 2010/04/05 | 47 | 53 | 47 | 51 | +4 | +8.5% | 11,215,000 |
| 2010/04/02 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,114,000 |
| 2010/04/01 | 47 | 48 | 46 | 47 | - | - | 2,027,000 |
3651～
3692
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
