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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
件表示中 / 3766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 | 100,600円 | +1.0% | +6.7% | 0.70% | 38.35倍 | 2.49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 |
| パリミキＨＤ | 42,100円 | +1.3% | +2.8% | 1.90% | 23.51倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 銚子丸 | 160,300円 | +39.5% | - | 0.75% | 22.00倍 | 2.56倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| あさくま | 425,500円 | +19.9% | +172.3% | 0.00% | 78.78倍 | 7.92倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| トウキョベース | 52,400円 | +11.4% | +8.5% | 1.15% | 25.30倍 | 4.47倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
