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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,039 | 1,048 | 1,035 | 1,044 | +4 | +0.4% | 42,100 |
| 2022/03/30 | 1,038 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 167,800 |
| 2022/03/29 | 1,022 | 1,050 | 1,022 | 1,040 | -6 | -0.6% | 191,000 |
| 2022/03/28 | 1,053 | 1,057 | 1,046 | 1,046 | -9 | -0.9% | 79,800 |
| 2022/03/25 | 1,073 | 1,073 | 1,051 | 1,055 | -13 | -1.2% | 39,000 |
| 2022/03/24 | 1,065 | 1,069 | 1,058 | 1,068 | -2 | -0.2% | 37,000 |
| 2022/03/23 | 1,072 | 1,073 | 1,065 | 1,070 | +1 | +0.1% | 32,700 |
| 2022/03/22 | 1,080 | 1,080 | 1,058 | 1,069 | -9 | -0.8% | 34,400 |
| 2022/03/18 | 1,079 | 1,087 | 1,065 | 1,078 | -12 | -1.1% | 41,900 |
| 2022/03/17 | 1,082 | 1,090 | 1,080 | 1,090 | +11 | +1% | 34,100 |
| 2022/03/16 | 1,071 | 1,080 | 1,059 | 1,079 | +16 | +1.5% | 41,500 |
| 2022/03/15 | 1,052 | 1,065 | 1,052 | 1,063 | +16 | +1.5% | 20,400 |
| 2022/03/14 | 1,047 | 1,061 | 1,045 | 1,047 | +2 | +0.2% | 17,100 |
| 2022/03/11 | 1,045 | 1,050 | 1,039 | 1,045 | -10 | -0.9% | 26,000 |
| 2022/03/10 | 1,046 | 1,055 | 1,035 | 1,055 | +41 | +4% | 37,900 |
| 2022/03/09 | 1,016 | 1,023 | 1,007 | 1,014 | ±0 | ±0% | 45,000 |
| 2022/03/08 | 1,031 | 1,040 | 998 | 1,014 | -29 | -2.8% | 64,000 |
| 2022/03/07 | 1,052 | 1,052 | 1,038 | 1,043 | -13 | -1.2% | 35,100 |
| 2022/03/04 | 1,051 | 1,059 | 1,040 | 1,056 | -6 | -0.6% | 59,500 |
| 2022/03/03 | 1,073 | 1,073 | 1,052 | 1,062 | ±0 | ±0% | 64,000 |
| 2022/03/02 | 1,078 | 1,078 | 1,062 | 1,062 | -17 | -1.6% | 49,400 |
| 2022/03/01 | 1,080 | 1,086 | 1,069 | 1,079 | +9 | +0.8% | 56,400 |
| 2022/02/28 | 1,053 | 1,075 | 1,050 | 1,070 | +21 | +2% | 62,600 |
| 2022/02/25 | 1,039 | 1,049 | 1,027 | 1,049 | +17 | +1.6% | 54,300 |
| 2022/02/24 | 1,024 | 1,032 | 1,020 | 1,032 | ±0 | ±0% | 31,500 |
| 2022/02/22 | 1,032 | 1,039 | 1,028 | 1,032 | -12 | -1.1% | 18,300 |
| 2022/02/21 | 1,043 | 1,044 | 1,034 | 1,044 | ±0 | ±0% | 17,300 |
| 2022/02/18 | 1,035 | 1,044 | 1,034 | 1,044 | +9 | +0.9% | 35,200 |
| 2022/02/17 | 1,041 | 1,042 | 1,035 | 1,035 | -2 | -0.2% | 11,300 |
| 2022/02/16 | 1,045 | 1,045 | 1,037 | 1,037 | +6 | +0.6% | 12,300 |
| 2022/02/15 | 1,038 | 1,043 | 1,026 | 1,031 | -1 | -0.1% | 26,500 |
| 2022/02/14 | 1,020 | 1,037 | 1,020 | 1,032 | +15 | +1.5% | 33,500 |
| 2022/02/10 | 1,023 | 1,023 | 1,014 | 1,017 | ±0 | ±0% | 42,800 |
| 2022/02/09 | 1,015 | 1,019 | 1,011 | 1,017 | +10 | +1% | 17,100 |
| 2022/02/08 | 1,014 | 1,016 | 1,007 | 1,007 | -5 | -0.5% | 15,400 |
| 2022/02/07 | 1,006 | 1,015 | 1,002 | 1,012 | +8 | +0.8% | 27,700 |
| 2022/02/04 | 1,002 | 1,011 | 990 | 1,004 | +6 | +0.6% | 89,000 |
| 2022/02/03 | 1,010 | 1,010 | 998 | 998 | -15 | -1.5% | 9,400 |
| 2022/02/02 | 992 | 1,013 | 992 | 1,013 | +25 | +2.5% | 43,600 |
| 2022/02/01 | 990 | 990 | 984 | 988 | +4 | +0.4% | 8,500 |
| 2022/01/31 | 971 | 987 | 971 | 984 | +14 | +1.4% | 34,400 |
| 2022/01/28 | 960 | 971 | 960 | 970 | +14 | +1.5% | 259,400 |
| 2022/01/27 | 975 | 978 | 956 | 956 | -20 | -2% | 36,500 |
| 2022/01/26 | 980 | 982 | 973 | 976 | ±0 | ±0% | 19,300 |
| 2022/01/25 | 976 | 978 | 973 | 976 | -9 | -0.9% | 14,400 |
| 2022/01/24 | 979 | 985 | 974 | 985 | +1 | +0.1% | 31,500 |
| 2022/01/21 | 975 | 984 | 971 | 984 | +7 | +0.7% | 118,900 |
| 2022/01/20 | 970 | 987 | 969 | 977 | +6 | +0.6% | 22,700 |
| 2022/01/19 | 977 | 981 | 971 | 971 | -9 | -0.9% | 34,900 |
| 2022/01/18 | 984 | 989 | 980 | 980 | -1 | -0.1% | 15,900 |
651～
700
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
