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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/01 | 1,037 | 1,063 | 1,024 | 1,055 | +11 | +1.1% | 49,500 |
| 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 |
801～
850
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
