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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,105 | 1,107 | 1,102 | 1,102 | -3 | -0.3% | 9,000 |
| 2017/07/10 | 1,108 | 1,113 | 1,105 | 1,105 | -1 | -0.1% | 13,000 |
| 2017/07/07 | 1,105 | 1,113 | 1,105 | 1,106 | -2 | -0.2% | 30,000 |
| 2017/07/06 | 1,111 | 1,112 | 1,108 | 1,108 | +1 | +0.1% | 13,000 |
| 2017/07/05 | 1,106 | 1,109 | 1,106 | 1,107 | -3 | -0.3% | 7,000 |
| 2017/07/04 | 1,110 | 1,110 | 1,106 | 1,110 | +4 | +0.4% | 18,000 |
| 2017/07/03 | 1,110 | 1,110 | 1,106 | 1,106 | -2 | -0.2% | 14,000 |
| 2017/06/30 | 1,109 | 1,109 | 1,106 | 1,108 | +3 | +0.3% | 16,000 |
| 2017/06/29 | 1,102 | 1,105 | 1,102 | 1,105 | -2 | -0.2% | 13,000 |
| 2017/06/28 | 1,101 | 1,107 | 1,101 | 1,107 | +6 | +0.5% | 12,000 |
| 2017/06/27 | 1,103 | 1,103 | 1,100 | 1,101 | +3 | +0.3% | 5,000 |
| 2017/06/26 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 4,000 |
| 2017/06/23 | 1,102 | 1,107 | 1,100 | 1,100 | ±0 | ±0% | 13,000 |
| 2017/06/22 | 1,098 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 13,000 |
| 2017/06/21 | 1,097 | 1,097 | 1,093 | 1,097 | ±0 | ±0% | 6,000 |
| 2017/06/20 | 1,097 | 1,097 | 1,097 | 1,097 | +2 | +0.2% | 6,000 |
| 2017/06/19 | 1,095 | 1,098 | 1,095 | 1,095 | -2 | -0.2% | 11,000 |
| 2017/06/16 | 1,094 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 7,000 |
| 2017/06/15 | 1,095 | 1,097 | 1,094 | 1,096 | +5 | +0.5% | 10,000 |
| 2017/06/14 | 1,096 | 1,096 | 1,091 | 1,091 | -5 | -0.5% | 10,000 |
| 2017/06/13 | 1,096 | 1,096 | 1,096 | 1,096 | +4 | +0.4% | 5,000 |
| 2017/06/12 | 1,092 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 18,000 |
| 2017/06/09 | 1,092 | 1,098 | 1,092 | 1,095 | -3 | -0.3% | 17,000 |
| 2017/06/08 | 1,091 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 19,000 |
| 2017/06/07 | 1,093 | 1,093 | 1,091 | 1,091 | -2 | -0.2% | 5,000 |
| 2017/06/06 | 1,095 | 1,096 | 1,091 | 1,093 | +1 | +0.1% | 12,000 |
| 2017/06/05 | 1,089 | 1,097 | 1,089 | 1,092 | +3 | +0.3% | 13,000 |
| 2017/06/02 | 1,095 | 1,095 | 1,089 | 1,089 | -3 | -0.3% | 8,000 |
| 2017/06/01 | 1,090 | 1,095 | 1,087 | 1,092 | +6 | +0.6% | 16,000 |
| 2017/05/31 | 1,089 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 7,000 |
| 2017/05/30 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 2,000 |
| 2017/05/29 | 1,087 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 10,000 |
| 2017/05/26 | 1,086 | 1,086 | 1,082 | 1,086 | +3 | +0.3% | 10,000 |
| 2017/05/25 | 1,081 | 1,085 | 1,081 | 1,083 | +3 | +0.3% | 9,000 |
| 2017/05/24 | 1,087 | 1,087 | 1,076 | 1,080 | -1 | -0.1% | 9,000 |
| 2017/05/23 | 1,080 | 1,085 | 1,079 | 1,081 | +7 | +0.7% | 9,000 |
| 2017/05/22 | 1,070 | 1,083 | 1,066 | 1,074 | +7 | +0.7% | 14,000 |
| 2017/05/19 | 1,063 | 1,071 | 1,063 | 1,067 | +4 | +0.4% | 9,000 |
| 2017/05/18 | 1,089 | 1,089 | 1,063 | 1,063 | -24 | -2.2% | 28,000 |
| 2017/05/17 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 2,000 |
| 2017/05/16 | 1,087 | 1,087 | 1,085 | 1,087 | +4 | +0.4% | 12,000 |
| 2017/05/15 | 1,081 | 1,086 | 1,081 | 1,083 | ±0 | ±0% | 16,000 |
| 2017/05/12 | 1,086 | 1,086 | 1,081 | 1,083 | ±0 | ±0% | 17,000 |
| 2017/05/11 | 1,087 | 1,087 | 1,079 | 1,083 | -1 | -0.1% | 8,000 |
| 2017/05/10 | 1,086 | 1,086 | 1,079 | 1,084 | ±0 | ±0% | 13,000 |
| 2017/05/09 | 1,085 | 1,086 | 1,081 | 1,084 | -1 | -0.1% | 13,000 |
| 2017/05/08 | 1,078 | 1,085 | 1,078 | 1,085 | +8 | +0.7% | 27,000 |
| 2017/05/02 | 1,077 | 1,077 | 1,072 | 1,077 | +7 | +0.7% | 7,000 |
| 2017/05/01 | 1,073 | 1,073 | 1,068 | 1,070 | +3 | +0.3% | 8,000 |
| 2017/04/28 | 1,061 | 1,076 | 1,061 | 1,067 | +4 | +0.4% | 9,000 |
1801～
1850
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
