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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,243 | 1,247 | 1,238 | 1,242 | -2 | -0.2% | 41,000 |
| 2018/08/30 | 1,234 | 1,247 | 1,234 | 1,244 | +7 | +0.6% | 49,000 |
| 2018/08/29 | 1,235 | 1,239 | 1,235 | 1,237 | +2 | +0.2% | 22,000 |
| 2018/08/28 | 1,240 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 29,000 |
| 2018/08/27 | 1,230 | 1,237 | 1,226 | 1,235 | +5 | +0.4% | 16,000 |
| 2018/08/24 | 1,228 | 1,230 | 1,227 | 1,230 | +1 | +0.1% | 16,000 |
| 2018/08/23 | 1,202 | 1,229 | 1,202 | 1,229 | +29 | +2.4% | 37,000 |
| 2018/08/22 | 1,204 | 1,204 | 1,200 | 1,200 | +1 | +0.1% | 17,000 |
| 2018/08/21 | 1,200 | 1,204 | 1,197 | 1,199 | -1 | -0.1% | 16,000 |
| 2018/08/20 | 1,200 | 1,205 | 1,200 | 1,200 | +9 | +0.8% | 24,000 |
| 2018/08/17 | 1,180 | 1,191 | 1,180 | 1,191 | +11 | +0.9% | 33,000 |
| 2018/08/16 | 1,179 | 1,182 | 1,175 | 1,180 | -3 | -0.3% | 46,000 |
| 2018/08/15 | 1,206 | 1,207 | 1,177 | 1,183 | -21 | -1.7% | 48,000 |
| 2018/08/14 | 1,218 | 1,218 | 1,201 | 1,204 | -14 | -1.1% | 38,000 |
| 2018/08/13 | 1,225 | 1,225 | 1,218 | 1,218 | -11 | -0.9% | 27,000 |
| 2018/08/10 | 1,238 | 1,238 | 1,229 | 1,229 | -9 | -0.7% | 34,000 |
| 2018/08/09 | 1,241 | 1,242 | 1,238 | 1,238 | -6 | -0.5% | 34,000 |
| 2018/08/08 | 1,247 | 1,247 | 1,244 | 1,244 | -2 | -0.2% | 30,000 |
| 2018/08/07 | 1,248 | 1,248 | 1,244 | 1,246 | -2 | -0.2% | 20,000 |
| 2018/08/06 | 1,247 | 1,248 | 1,245 | 1,248 | +4 | +0.3% | 14,000 |
| 2018/08/03 | 1,249 | 1,249 | 1,244 | 1,244 | -5 | -0.4% | 29,000 |
| 2018/08/02 | 1,242 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 19,000 |
| 2018/08/01 | 1,245 | 1,250 | 1,242 | 1,242 | -3 | -0.2% | 40,000 |
| 2018/07/31 | 1,250 | 1,253 | 1,241 | 1,245 | -5 | -0.4% | 32,000 |
| 2018/07/30 | 1,243 | 1,250 | 1,243 | 1,250 | +11 | +0.9% | 30,000 |
| 2018/07/27 | 1,245 | 1,254 | 1,236 | 1,239 | -4 | -0.3% | 26,000 |
| 2018/07/26 | 1,227 | 1,251 | 1,227 | 1,243 | +7 | +0.6% | 41,000 |
| 2018/07/25 | 1,245 | 1,245 | 1,236 | 1,236 | -9 | -0.7% | 38,000 |
| 2018/07/24 | 1,246 | 1,248 | 1,245 | 1,245 | -1 | -0.1% | 15,000 |
| 2018/07/23 | 1,252 | 1,254 | 1,245 | 1,246 | -12 | -1% | 21,000 |
| 2018/07/20 | 1,259 | 1,259 | 1,250 | 1,258 | -5 | -0.4% | 27,000 |
| 2018/07/19 | 1,256 | 1,263 | 1,256 | 1,263 | +7 | +0.6% | 14,000 |
| 2018/07/18 | 1,251 | 1,259 | 1,251 | 1,256 | +9 | +0.7% | 16,000 |
| 2018/07/17 | 1,246 | 1,248 | 1,244 | 1,247 | +4 | +0.3% | 16,000 |
| 2018/07/13 | 1,248 | 1,248 | 1,236 | 1,243 | -13 | -1% | 28,000 |
| 2018/07/12 | 1,269 | 1,271 | 1,256 | 1,256 | -13 | -1% | 20,000 |
| 2018/07/11 | 1,284 | 1,284 | 1,269 | 1,269 | -11 | -0.9% | 16,000 |
| 2018/07/10 | 1,282 | 1,283 | 1,280 | 1,280 | +9 | +0.7% | 17,000 |
| 2018/07/09 | 1,280 | 1,283 | 1,271 | 1,271 | -10 | -0.8% | 16,000 |
| 2018/07/06 | 1,290 | 1,290 | 1,271 | 1,281 | +6 | +0.5% | 25,000 |
| 2018/07/05 | 1,293 | 1,295 | 1,275 | 1,275 | -6 | -0.5% | 24,000 |
| 2018/07/04 | 1,301 | 1,301 | 1,270 | 1,281 | -35 | -2.7% | 34,000 |
| 2018/07/03 | 1,326 | 1,334 | 1,306 | 1,316 | +10 | +0.8% | 29,000 |
| 2018/07/02 | 1,337 | 1,349 | 1,306 | 1,306 | -29 | -2.2% | 46,000 |
| 2018/06/29 | 1,305 | 1,350 | 1,304 | 1,335 | +30 | +2.3% | 37,000 |
| 2018/06/28 | 1,274 | 1,305 | 1,274 | 1,305 | +31 | +2.4% | 16,000 |
| 2018/06/27 | 1,270 | 1,280 | 1,267 | 1,274 | +20 | +1.6% | 20,000 |
| 2018/06/26 | 1,270 | 1,286 | 1,252 | 1,254 | -16 | -1.3% | 17,000 |
| 2018/06/25 | 1,239 | 1,330 | 1,239 | 1,270 | +31 | +2.5% | 51,000 |
| 2018/06/22 | 1,241 | 1,241 | 1,231 | 1,239 | +11 | +0.9% | 16,000 |
1701～
1750
件表示中 / 3768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 | 100,400円 | +1.0% | +6.7% | 0.70% | 38.28倍 | 2.48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 |
| 銚子丸 | 161,000円 | +39.5% | - | 0.75% | 22.09倍 | 2.57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 |
| 串カツ田中 | 245,500円 | +19.2% | +35.9% | 0.53% | 36.39倍 | 7.63倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| あさくま | 425,500円 | +19.9% | +172.3% | 0.00% | 78.78倍 | 7.91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 | 52,300円 | +11.4% | +8.5% | 1.15% | 25.25倍 | 4.46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
