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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,011 | 1,015 | 1,009 | 1,011 | +2 | +0.2% | 21,500 |
| 2023/01/23 | 1,005 | 1,009 | 1,001 | 1,009 | +9 | +0.9% | 21,600 |
| 2023/01/20 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 46,900 |
| 2023/01/19 | 992 | 1,001 | 992 | 1,000 | ±0 | ±0% | 11,600 |
| 2023/01/18 | 999 | 1,001 | 993 | 1,000 | +1 | +0.1% | 15,000 |
| 2023/01/17 | 991 | 999 | 990 | 999 | +11 | +1.1% | 14,600 |
| 2023/01/16 | 991 | 999 | 988 | 988 | -4 | -0.4% | 27,500 |
| 2023/01/13 | 992 | 998 | 991 | 992 | -5 | -0.5% | 108,100 |
| 2023/01/12 | 998 | 999 | 994 | 997 | -1 | -0.1% | 8,100 |
| 2023/01/11 | 995 | 1,001 | 995 | 998 | +10 | +1% | 28,200 |
| 2023/01/10 | 993 | 995 | 988 | 988 | +1 | +0.1% | 38,300 |
| 2023/01/06 | 992 | 992 | 984 | 987 | -1 | -0.1% | 220,700 |
| 2023/01/05 | 989 | 991 | 981 | 988 | +5 | +0.5% | 26,400 |
| 2023/01/04 | 989 | 993 | 983 | 983 | -9 | -0.9% | 70,800 |
| 2022/12/30 | 1,007 | 1,009 | 992 | 992 | -12 | -1.2% | 128,500 |
| 2022/12/29 | 995 | 1,004 | 991 | 1,004 | +8 | +0.8% | 16,900 |
| 2022/12/28 | 996 | 996 | 988 | 996 | +2 | +0.2% | 24,300 |
| 2022/12/27 | 991 | 994 | 988 | 994 | +6 | +0.6% | 26,900 |
| 2022/12/26 | 986 | 988 | 985 | 988 | +2 | +0.2% | 21,300 |
| 2022/12/23 | 979 | 986 | 978 | 986 | +4 | +0.4% | 51,300 |
| 2022/12/22 | 983 | 986 | 977 | 982 | +5 | +0.5% | 27,800 |
| 2022/12/21 | 989 | 990 | 977 | 977 | -12 | -1.2% | 57,000 |
| 2022/12/20 | 996 | 1,000 | 981 | 989 | -7 | -0.7% | 51,700 |
| 2022/12/19 | 992 | 998 | 992 | 996 | +3 | +0.3% | 13,000 |
| 2022/12/16 | 1,000 | 1,003 | 993 | 993 | -9 | -0.9% | 39,300 |
| 2022/12/15 | 998 | 1,004 | 998 | 1,002 | +3 | +0.3% | 8,600 |
| 2022/12/14 | 1,005 | 1,005 | 996 | 999 | -5 | -0.5% | 18,500 |
| 2022/12/13 | 997 | 1,007 | 997 | 1,004 | +7 | +0.7% | 21,600 |
| 2022/12/12 | 999 | 1,001 | 997 | 997 | -2 | -0.2% | 10,900 |
| 2022/12/09 | 1,000 | 1,000 | 996 | 999 | +5 | +0.5% | 12,400 |
| 2022/12/08 | 1,000 | 1,000 | 991 | 994 | ±0 | ±0% | 17,900 |
| 2022/12/07 | 990 | 998 | 990 | 994 | +3 | +0.3% | 14,700 |
| 2022/12/06 | 990 | 996 | 990 | 991 | -4 | -0.4% | 15,000 |
| 2022/12/05 | 994 | 995 | 990 | 995 | ±0 | ±0% | 15,500 |
| 2022/12/02 | 1,002 | 1,002 | 987 | 995 | -2 | -0.2% | 49,500 |
| 2022/12/01 | 1,000 | 1,003 | 997 | 997 | ±0 | ±0% | 15,100 |
| 2022/11/30 | 1,010 | 1,010 | 997 | 997 | -10 | -1% | 20,400 |
| 2022/11/29 | 1,010 | 1,010 | 1,003 | 1,007 | -8 | -0.8% | 19,500 |
| 2022/11/28 | 1,015 | 1,017 | 1,010 | 1,015 | ±0 | ±0% | 8,800 |
| 2022/11/25 | 1,025 | 1,025 | 1,013 | 1,015 | -10 | -1% | 15,900 |
| 2022/11/24 | 1,023 | 1,025 | 1,020 | 1,025 | +4 | +0.4% | 16,100 |
| 2022/11/22 | 1,016 | 1,023 | 1,014 | 1,021 | +5 | +0.5% | 22,400 |
| 2022/11/21 | 1,015 | 1,018 | 1,009 | 1,016 | +1 | +0.1% | 16,900 |
| 2022/11/18 | 1,009 | 1,018 | 1,009 | 1,015 | +8 | +0.8% | 30,400 |
| 2022/11/17 | 992 | 1,009 | 992 | 1,007 | +13 | +1.3% | 21,400 |
| 2022/11/16 | 998 | 999 | 991 | 994 | -4 | -0.4% | 23,900 |
| 2022/11/15 | 1,000 | 1,005 | 998 | 998 | -3 | -0.3% | 13,100 |
| 2022/11/14 | 1,000 | 1,003 | 995 | 1,001 | ±0 | ±0% | 15,400 |
| 2022/11/11 | 1,002 | 1,002 | 991 | 1,001 | +5 | +0.5% | 29,700 |
| 2022/11/10 | 999 | 1,001 | 996 | 996 | ±0 | ±0% | 14,900 |
451～
500
件表示中 / 3585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 | 106,200円 | +13.9% | +214.6% | 0.56% | 55.08倍 | 2.72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 |
| アルビス | 260,000円 | +1.7% | +1.1% | 2.69% | 13.20倍 | 0.70倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＤＤグループ | 131,900円 | +4.6% | +17.9% | 0.00% | 9.79倍 | 2.35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 | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57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 |
| エコス | 204,000円 | +1.5% | -6.4% | 2.94% | 6.36倍 | 0.92倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
