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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 64 | 65 | 64 | 64 | ±0 | ±0% | 165,000 |
| 2011/02/03 | 66 | 66 | 64 | 64 | -2 | -3% | 533,000 |
| 2011/02/02 | 64 | 66 | 64 | 66 | +2 | +3.1% | 634,000 |
| 2011/02/01 | 64 | 65 | 63 | 64 | +1 | +1.6% | 283,000 |
| 2011/01/31 | 62 | 63 | 61 | 63 | ±0 | ±0% | 508,000 |
| 2011/01/28 | 64 | 64 | 62 | 63 | -1 | -1.6% | 621,000 |
| 2011/01/27 | 66 | 66 | 64 | 64 | -2 | -3% | 667,000 |
| 2011/01/26 | 67 | 67 | 66 | 66 | -1 | -1.5% | 249,000 |
| 2011/01/25 | 67 | 68 | 66 | 67 | ±0 | ±0% | 336,000 |
| 2011/01/24 | 66 | 67 | 66 | 67 | +1 | +1.5% | 167,000 |
| 2011/01/21 | 69 | 69 | 65 | 66 | -3 | -4.3% | 1,395,000 |
| 2011/01/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 535,000 |
| 2011/01/19 | 69 | 70 | 68 | 69 | +1 | +1.5% | 2,251,000 |
| 2011/01/18 | 68 | 69 | 67 | 68 | ±0 | ±0% | 782,000 |
| 2011/01/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 646,000 |
| 2011/01/14 | 68 | 70 | 67 | 70 | +2 | +2.9% | 2,338,000 |
| 2011/01/13 | 69 | 70 | 67 | 68 | -2 | -2.9% | 2,084,000 |
| 2011/01/12 | 71 | 74 | 69 | 70 | +5 | +7.7% | 11,655,000 |
| 2011/01/11 | 65 | 65 | 64 | 65 | +1 | +1.6% | 318,000 |
| 2011/01/07 | 63 | 66 | 63 | 64 | ±0 | ±0% | 1,476,000 |
| 2011/01/06 | 63 | 64 | 62 | 64 | +1 | +1.6% | 444,000 |
| 2011/01/05 | 63 | 65 | 63 | 63 | +1 | +1.6% | 1,129,000 |
| 2011/01/04 | 62 | 63 | 62 | 62 | +1 | +1.6% | 289,000 |
| 2010/12/30 | 63 | 65 | 61 | 61 | -2 | -3.2% | 1,763,000 |
| 2010/12/29 | 62 | 63 | 61 | 63 | ±0 | ±0% | 197,000 |
| 2010/12/28 | 62 | 63 | 61 | 63 | +1 | +1.6% | 152,000 |
| 2010/12/27 | 62 | 63 | 61 | 62 | +1 | +1.6% | 423,000 |
| 2010/12/24 | 62 | 62 | 61 | 61 | -1 | -1.6% | 485,000 |
| 2010/12/22 | 63 | 64 | 62 | 62 | -1 | -1.6% | 362,000 |
| 2010/12/21 | 63 | 64 | 62 | 63 | -1 | -1.6% | 422,000 |
| 2010/12/20 | 65 | 65 | 63 | 64 | ±0 | ±0% | 475,000 |
| 2010/12/17 | 62 | 64 | 61 | 64 | +1 | +1.6% | 1,091,000 |
| 2010/12/16 | 63 | 64 | 62 | 63 | ±0 | ±0% | 397,000 |
| 2010/12/15 | 63 | 64 | 62 | 63 | +1 | +1.6% | 1,726,000 |
| 2010/12/14 | 67 | 67 | 61 | 62 | -4 | -6.1% | 2,748,000 |
| 2010/12/13 | 65 | 68 | 65 | 66 | +2 | +3.1% | 4,619,000 |
| 2010/12/10 | 61 | 65 | 60 | 64 | +4 | +6.7% | 5,406,000 |
| 2010/12/09 | 61 | 61 | 60 | 60 | ±0 | ±0% | 450,000 |
| 2010/12/08 | 60 | 61 | 60 | 60 | -1 | -1.6% | 379,000 |
| 2010/12/07 | 62 | 62 | 60 | 61 | ±0 | ±0% | 937,000 |
| 2010/12/06 | 60 | 61 | 59 | 61 | +2 | +3.4% | 986,000 |
| 2010/12/03 | 60 | 61 | 58 | 59 | ±0 | ±0% | 631,000 |
| 2010/12/02 | 59 | 61 | 59 | 59 | +1 | +1.7% | 968,000 |
| 2010/12/01 | 58 | 59 | 58 | 58 | -1 | -1.7% | 366,000 |
| 2010/11/30 | 59 | 61 | 58 | 59 | +1 | +1.7% | 1,121,000 |
| 2010/11/29 | 58 | 59 | 58 | 58 | ±0 | ±0% | 440,000 |
| 2010/11/26 | 59 | 59 | 57 | 58 | -1 | -1.7% | 640,000 |
| 2010/11/25 | 60 | 61 | 58 | 59 | -1 | -1.7% | 1,167,000 |
| 2010/11/24 | 56 | 60 | 56 | 60 | +3 | +5.3% | 943,000 |
| 2010/11/22 | 57 | 58 | 56 | 57 | +1 | +1.8% | 281,000 |
3251～
3300
件表示中 / 3458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 | 47,500円 | +0.8% | -15.5% | 1.26% | 6.71倍 | 0.49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 |
| オフィスバスタ | - | - | - | - | - | - |
|
- |
| ルノアール | 89,300円 | +5.5% | +317.6% | 0.34% | 19.77倍 | 1.73倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| ヴィアＨＤ | 12,300円 | +3.1% | +48.6% | 0.00% | 24.70倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」など展開する外食中堅。事業再生ＡＤＲ手続き成立、再建中 |
| ダイワサイクル | 192,000円 | +11.2% | +4.5% | 1.93% | 10.39倍 | 1.10倍 |
|
自転車販売・修理が主。大阪地盤。出張修理など顧客対応の厚さ重視。電動アシスト車比率高い |
市場注目の銘柄
チャート関連のコラム
