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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,040 | 1,044 | 1,037 | 1,043 | +1 | +0.1% | 17,200 |
| 2022/08/25 | 1,037 | 1,042 | 1,035 | 1,042 | +12 | +1.2% | 10,400 |
| 2022/08/24 | 1,037 | 1,037 | 1,027 | 1,030 | +2 | +0.2% | 14,900 |
| 2022/08/23 | 1,034 | 1,037 | 1,028 | 1,028 | -7 | -0.7% | 21,600 |
| 2022/08/22 | 1,031 | 1,037 | 1,028 | 1,035 | +4 | +0.4% | 12,100 |
| 2022/08/19 | 1,033 | 1,037 | 1,031 | 1,031 | +3 | +0.3% | 16,000 |
| 2022/08/18 | 1,029 | 1,035 | 1,027 | 1,028 | -9 | -0.9% | 14,500 |
| 2022/08/17 | 1,035 | 1,042 | 1,030 | 1,037 | +6 | +0.6% | 11,600 |
| 2022/08/16 | 1,028 | 1,038 | 1,027 | 1,031 | -4 | -0.4% | 11,100 |
| 2022/08/15 | 1,041 | 1,041 | 1,027 | 1,035 | -3 | -0.3% | 12,700 |
| 2022/08/12 | 1,030 | 1,040 | 1,026 | 1,038 | +18 | +1.8% | 31,500 |
| 2022/08/10 | 1,019 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 6,800 |
| 2022/08/09 | 1,034 | 1,034 | 1,020 | 1,020 | -9 | -0.9% | 11,800 |
| 2022/08/08 | 1,036 | 1,036 | 1,025 | 1,029 | -12 | -1.2% | 12,100 |
| 2022/08/05 | 1,020 | 1,041 | 1,020 | 1,041 | +20 | +2% | 27,100 |
| 2022/08/04 | 1,032 | 1,032 | 1,021 | 1,021 | -11 | -1.1% | 17,300 |
| 2022/08/03 | 1,034 | 1,042 | 1,029 | 1,032 | -1 | -0.1% | 23,600 |
| 2022/08/02 | 1,062 | 1,062 | 1,033 | 1,033 | -29 | -2.7% | 20,000 |
| 2022/08/01 | 1,050 | 1,062 | 1,046 | 1,062 | +16 | +1.5% | 19,100 |
| 2022/07/29 | 1,060 | 1,060 | 1,045 | 1,046 | -14 | -1.3% | 33,600 |
| 2022/07/28 | 1,050 | 1,060 | 1,035 | 1,060 | +24 | +2.3% | 39,700 |
| 2022/07/27 | 1,039 | 1,048 | 1,036 | 1,036 | -6 | -0.6% | 11,500 |
| 2022/07/26 | 1,044 | 1,049 | 1,035 | 1,042 | -5 | -0.5% | 18,800 |
| 2022/07/25 | 1,049 | 1,054 | 1,046 | 1,047 | -2 | -0.2% | 14,500 |
| 2022/07/22 | 1,047 | 1,052 | 1,035 | 1,049 | +2 | +0.2% | 45,500 |
| 2022/07/21 | 1,050 | 1,050 | 1,042 | 1,047 | -5 | -0.5% | 12,100 |
| 2022/07/20 | 1,045 | 1,053 | 1,038 | 1,052 | +13 | +1.3% | 28,700 |
| 2022/07/19 | 1,049 | 1,050 | 1,032 | 1,039 | -11 | -1% | 24,900 |
| 2022/07/15 | 1,040 | 1,050 | 1,033 | 1,050 | +15 | +1.4% | 117,100 |
| 2022/07/14 | 1,032 | 1,037 | 1,028 | 1,035 | +3 | +0.3% | 21,100 |
| 2022/07/13 | 1,026 | 1,032 | 1,022 | 1,032 | +6 | +0.6% | 17,700 |
| 2022/07/12 | 1,020 | 1,026 | 1,014 | 1,026 | +1 | +0.1% | 22,700 |
| 2022/07/11 | 1,015 | 1,029 | 1,015 | 1,025 | +20 | +2% | 42,700 |
| 2022/07/08 | 1,018 | 1,020 | 1,003 | 1,005 | -13 | -1.3% | 317,600 |
| 2022/07/07 | 1,016 | 1,018 | 1,003 | 1,018 | +9 | +0.9% | 17,500 |
| 2022/07/06 | 1,017 | 1,017 | 1,007 | 1,009 | -16 | -1.6% | 14,100 |
| 2022/07/05 | 1,022 | 1,028 | 1,017 | 1,025 | +7 | +0.7% | 24,700 |
| 2022/07/04 | 1,008 | 1,018 | 1,007 | 1,018 | +17 | +1.7% | 42,000 |
| 2022/07/01 | 1,003 | 1,015 | 997 | 1,001 | -5 | -0.5% | 139,200 |
| 2022/06/30 | 1,020 | 1,020 | 1,006 | 1,006 | -27 | -2.6% | 38,600 |
| 2022/06/29 | 1,008 | 1,033 | 1,006 | 1,033 | +26 | +2.6% | 73,900 |
| 2022/06/28 | 996 | 1,007 | 996 | 1,007 | +7 | +0.7% | 29,400 |
| 2022/06/27 | 1,008 | 1,011 | 995 | 1,000 | -6 | -0.6% | 38,900 |
| 2022/06/24 | 1,005 | 1,007 | 999 | 1,006 | +7 | +0.7% | 54,400 |
| 2022/06/23 | 999 | 1,010 | 999 | 999 | -6 | -0.6% | 13,900 |
| 2022/06/22 | 1,007 | 1,010 | 999 | 1,005 | -2 | -0.2% | 10,400 |
| 2022/06/21 | 997 | 1,009 | 997 | 1,007 | +13 | +1.3% | 16,300 |
| 2022/06/20 | 1,010 | 1,010 | 991 | 994 | -6 | -0.6% | 18,700 |
| 2022/06/17 | 992 | 1,007 | 989 | 1,000 | +4 | +0.4% | 32,500 |
| 2022/06/16 | 994 | 1,007 | 994 | 996 | +6 | +0.6% | 20,300 |
551～
600
件表示中 / 3586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 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24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 |
| ハードオフ | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76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 |
市場注目の銘柄
チャート関連のコラム
