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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 994 | 1,007 | 994 | 996 | +6 | +0.6% | 20,300 |
| 2022/06/15 | 1,004 | 1,009 | 990 | 990 | -16 | -1.6% | 44,100 |
| 2022/06/14 | 1,004 | 1,009 | 1,000 | 1,006 | ±0 | ±0% | 22,700 |
| 2022/06/13 | 1,010 | 1,015 | 1,004 | 1,006 | -8 | -0.8% | 20,300 |
| 2022/06/10 | 1,040 | 1,040 | 1,014 | 1,014 | -20 | -1.9% | 38,200 |
| 2022/06/09 | 1,044 | 1,047 | 1,031 | 1,034 | -9 | -0.9% | 23,600 |
| 2022/06/08 | 1,037 | 1,046 | 1,034 | 1,043 | +7 | +0.7% | 17,700 |
| 2022/06/07 | 1,040 | 1,044 | 1,029 | 1,036 | -4 | -0.4% | 13,000 |
| 2022/06/06 | 1,026 | 1,040 | 1,026 | 1,040 | +12 | +1.2% | 19,600 |
| 2022/06/03 | 1,029 | 1,030 | 1,022 | 1,028 | +2 | +0.2% | 14,600 |
| 2022/06/02 | 1,043 | 1,043 | 1,022 | 1,026 | -17 | -1.6% | 13,700 |
| 2022/06/01 | 1,020 | 1,046 | 1,020 | 1,043 | +28 | +2.8% | 24,000 |
| 2022/05/31 | 1,051 | 1,051 | 1,015 | 1,015 | -54 | -5.1% | 22,900 |
| 2022/05/30 | 1,027 | 1,069 | 1,023 | 1,069 | +39 | +3.8% | 75,300 |
| 2022/05/27 | 1,027 | 1,030 | 1,020 | 1,030 | +8 | +0.8% | 22,100 |
| 2022/05/26 | 1,005 | 1,025 | 1,005 | 1,022 | +19 | +1.9% | 14,800 |
| 2022/05/25 | 1,016 | 1,022 | 1,003 | 1,003 | -17 | -1.7% | 19,600 |
| 2022/05/24 | 1,020 | 1,026 | 1,016 | 1,020 | -12 | -1.2% | 13,500 |
| 2022/05/23 | 1,019 | 1,032 | 1,015 | 1,032 | +16 | +1.6% | 29,000 |
| 2022/05/20 | 1,032 | 1,033 | 1,010 | 1,016 | -9 | -0.9% | 44,700 |
| 2022/05/19 | 1,018 | 1,025 | 1,015 | 1,025 | +3 | +0.3% | 15,100 |
| 2022/05/18 | 1,032 | 1,032 | 1,010 | 1,022 | -10 | -1% | 11,800 |
| 2022/05/17 | 1,013 | 1,032 | 1,012 | 1,032 | +23 | +2.3% | 30,400 |
| 2022/05/16 | 1,019 | 1,021 | 1,004 | 1,009 | -12 | -1.2% | 25,700 |
| 2022/05/13 | 1,014 | 1,021 | 1,013 | 1,021 | +19 | +1.9% | 32,300 |
| 2022/05/12 | 1,003 | 1,008 | 998 | 1,002 | -2 | -0.2% | 17,300 |
| 2022/05/11 | 1,000 | 1,005 | 999 | 1,004 | +4 | +0.4% | 11,400 |
| 2022/05/10 | 995 | 1,007 | 994 | 1,000 | -2 | -0.2% | 19,000 |
| 2022/05/09 | 1,016 | 1,016 | 1,001 | 1,002 | -15 | -1.5% | 17,400 |
| 2022/05/06 | 1,020 | 1,020 | 1,007 | 1,017 | +4 | +0.4% | 19,000 |
| 2022/05/02 | 1,007 | 1,013 | 1,005 | 1,013 | +9 | +0.9% | 22,800 |
| 2022/04/28 | 993 | 1,005 | 993 | 1,004 | +11 | +1.1% | 19,100 |
| 2022/04/27 | 991 | 1,001 | 988 | 993 | -2 | -0.2% | 67,800 |
| 2022/04/26 | 1,010 | 1,013 | 995 | 995 | -5 | -0.5% | 7,000 |
| 2022/04/25 | 997 | 1,005 | 992 | 1,000 | -2 | -0.2% | 17,900 |
| 2022/04/22 | 1,006 | 1,007 | 1,001 | 1,002 | -17 | -1.7% | 13,800 |
| 2022/04/21 | 1,012 | 1,019 | 1,011 | 1,019 | -1 | -0.1% | 16,400 |
| 2022/04/20 | 1,020 | 1,020 | 1,010 | 1,020 | +9 | +0.9% | 11,200 |
| 2022/04/19 | 1,011 | 1,025 | 1,009 | 1,011 | ±0 | ±0% | 11,900 |
| 2022/04/18 | 1,005 | 1,020 | 1,005 | 1,011 | -3 | -0.3% | 9,500 |
| 2022/04/15 | 1,026 | 1,027 | 1,014 | 1,014 | -10 | -1% | 7,900 |
| 2022/04/14 | 1,002 | 1,025 | 1,002 | 1,024 | +22 | +2.2% | 18,700 |
| 2022/04/13 | 1,000 | 1,008 | 991 | 1,002 | -7 | -0.7% | 29,300 |
| 2022/04/12 | 1,014 | 1,017 | 1,006 | 1,009 | -8 | -0.8% | 14,100 |
| 2022/04/11 | 1,015 | 1,022 | 1,011 | 1,017 | +3 | +0.3% | 15,900 |
| 2022/04/08 | 1,023 | 1,023 | 1,001 | 1,014 | -1 | -0.1% | 29,500 |
| 2022/04/07 | 1,020 | 1,022 | 1,012 | 1,015 | -19 | -1.8% | 19,800 |
| 2022/04/06 | 1,029 | 1,036 | 1,019 | 1,034 | +6 | +0.6% | 21,300 |
| 2022/04/05 | 1,034 | 1,041 | 1,022 | 1,028 | -7 | -0.7% | 28,800 |
| 2022/04/04 | 1,052 | 1,052 | 1,035 | 1,035 | -20 | -1.9% | 26,600 |
601～
650
件表示中 / 3587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 | 106,100円 | +13.9% | +214.6% | 0.57% | 55.03倍 | 2.71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 | 133,500円 | +4.6% | +17.9% | 0.00% | 9.91倍 | 2.38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 |
| アルビス | 265,100円 | +1.7% | +1.1% | 2.64% | 13.46倍 | 0.72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 |
| 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 | 203,000円 | +1.5% | -6.4% | 2.96% | 6.32倍 | 0.91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
