グルメ杵屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,000 | 1,009 | 994 | 1,008 | +37 | +3.8% | 64,100 |
| 2025/04/09 | 973 | 980 | 954 | 971 | -12 | -1.2% | 62,400 |
| 2025/04/08 | 960 | 987 | 956 | 983 | +51 | +5.5% | 96,100 |
| 2025/04/07 | 901 | 945 | 894 | 932 | -41 | -4.2% | 116,700 |
| 2025/04/04 | 993 | 993 | 957 | 973 | -27 | -2.7% | 145,000 |
| 2025/04/03 | 1,001 | 1,006 | 990 | 1,000 | -6 | -0.6% | 136,500 |
| 2025/04/02 | 1,018 | 1,018 | 1,006 | 1,006 | -7 | -0.7% | 64,100 |
| 2025/04/01 | 1,021 | 1,025 | 1,013 | 1,013 | -7 | -0.7% | 73,900 |
| 2025/03/31 | 1,025 | 1,028 | 1,019 | 1,020 | -12 | -1.2% | 87,400 |
| 2025/03/28 | 1,049 | 1,050 | 1,031 | 1,032 | -35 | -3.3% | 223,500 |
| 2025/03/27 | 1,062 | 1,069 | 1,060 | 1,067 | +7 | +0.7% | 204,700 |
| 2025/03/26 | 1,057 | 1,061 | 1,056 | 1,060 | +3 | +0.3% | 164,100 |
| 2025/03/25 | 1,067 | 1,068 | 1,057 | 1,057 | -13 | -1.2% | 460,800 |
| 2025/03/24 | 1,075 | 1,076 | 1,069 | 1,070 | -5 | -0.5% | 203,800 |
| 2025/03/21 | 1,071 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 61,900 |
| 2025/03/19 | 1,068 | 1,082 | 1,068 | 1,077 | +6 | +0.6% | 69,400 |
| 2025/03/18 | 1,065 | 1,078 | 1,064 | 1,071 | +6 | +0.6% | 89,600 |
| 2025/03/17 | 1,077 | 1,079 | 1,061 | 1,065 | -33 | -3% | 260,300 |
| 2025/03/14 | 1,099 | 1,103 | 1,097 | 1,098 | +1 | +0.1% | 44,900 |
| 2025/03/13 | 1,096 | 1,104 | 1,096 | 1,097 | -4 | -0.4% | 22,000 |
| 2025/03/12 | 1,093 | 1,102 | 1,093 | 1,101 | +7 | +0.6% | 20,400 |
| 2025/03/11 | 1,085 | 1,102 | 1,085 | 1,094 | ±0 | ±0% | 35,400 |
| 2025/03/10 | 1,095 | 1,101 | 1,093 | 1,094 | ±0 | ±0% | 54,200 |
| 2025/03/07 | 1,096 | 1,104 | 1,094 | 1,094 | -11 | -1% | 44,800 |
| 2025/03/06 | 1,099 | 1,106 | 1,096 | 1,105 | +6 | +0.5% | 25,400 |
| 2025/03/05 | 1,082 | 1,105 | 1,082 | 1,099 | +9 | +0.8% | 25,200 |
| 2025/03/04 | 1,078 | 1,095 | 1,078 | 1,090 | -1 | -0.1% | 20,800 |
| 2025/03/03 | 1,077 | 1,091 | 1,077 | 1,091 | +21 | +2% | 25,700 |
| 2025/02/28 | 1,077 | 1,087 | 1,070 | 1,070 | -10 | -0.9% | 20,500 |
| 2025/02/27 | 1,075 | 1,092 | 1,069 | 1,080 | +10 | +0.9% | 23,900 |
| 2025/02/26 | 1,075 | 1,079 | 1,068 | 1,070 | -8 | -0.7% | 33,400 |
| 2025/02/25 | 1,075 | 1,084 | 1,074 | 1,078 | +3 | +0.3% | 22,400 |
| 2025/02/21 | 1,081 | 1,087 | 1,075 | 1,075 | -6 | -0.6% | 28,400 |
| 2025/02/20 | 1,084 | 1,092 | 1,078 | 1,081 | -1 | -0.1% | 27,600 |
| 2025/02/19 | 1,089 | 1,092 | 1,081 | 1,082 | -8 | -0.7% | 18,500 |
| 2025/02/18 | 1,098 | 1,098 | 1,082 | 1,090 | +10 | +0.9% | 17,700 |
| 2025/02/17 | 1,099 | 1,102 | 1,080 | 1,080 | -18 | -1.6% | 24,900 |
| 2025/02/14 | 1,100 | 1,102 | 1,097 | 1,098 | -6 | -0.5% | 14,500 |
| 2025/02/13 | 1,105 | 1,105 | 1,099 | 1,104 | ±0 | ±0% | 19,900 |
| 2025/02/12 | 1,100 | 1,104 | 1,092 | 1,104 | +11 | +1% | 25,000 |
| 2025/02/10 | 1,100 | 1,101 | 1,093 | 1,093 | ±0 | ±0% | 9,900 |
| 2025/02/07 | 1,100 | 1,101 | 1,092 | 1,093 | -4 | -0.4% | 12,600 |
| 2025/02/06 | 1,090 | 1,099 | 1,090 | 1,097 | +12 | +1.1% | 8,200 |
| 2025/02/05 | 1,086 | 1,096 | 1,085 | 1,085 | -1 | -0.1% | 16,500 |
| 2025/02/04 | 1,091 | 1,098 | 1,086 | 1,086 | -2 | -0.2% | 22,200 |
| 2025/02/03 | 1,091 | 1,092 | 1,084 | 1,088 | -12 | -1.1% | 34,800 |
| 2025/01/31 | 1,107 | 1,107 | 1,086 | 1,100 | -7 | -0.6% | 22,300 |
| 2025/01/30 | 1,105 | 1,110 | 1,097 | 1,107 | +2 | +0.2% | 29,000 |
| 2025/01/29 | 1,094 | 1,108 | 1,093 | 1,105 | +12 | +1.1% | 45,900 |
| 2025/01/28 | 1,075 | 1,093 | 1,075 | 1,093 | +20 | +1.9% | 49,900 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「グルメ杵屋」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 |
|---|---|---|---|---|---|---|---|---|
| グルメ杵屋 | 100,800円 | +13.9% | +214.6% | 0.60% | 52.28倍 | 2.58倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| ＤＤグループ | 127,900円 | +4.6% | +17.9% | 0.00% | 9.49倍 | 2.28倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| チムニー | 120,700円 | +2.2% | -10.1% | 0.83% | 27.72倍 | 4.41倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| 大 庄 | 108,700円 | +1.9% | +14.4% | 1.29% | 21.24倍 | 2.19倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ダブルエー | 119,000円 | +16.4% | +56.5% | 1.43% | 15.37倍 | 2.11倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
