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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,113 | 1,126 | 1,111 | 1,113 | -12 | -1.1% | 39,000 |
| 2024/09/03 | 1,115 | 1,130 | 1,115 | 1,125 | +9 | +0.8% | 21,900 |
| 2024/09/02 | 1,129 | 1,130 | 1,116 | 1,116 | -12 | -1.1% | 34,200 |
| 2024/08/30 | 1,122 | 1,128 | 1,120 | 1,128 | +3 | +0.3% | 10,600 |
| 2024/08/29 | 1,135 | 1,137 | 1,122 | 1,125 | -4 | -0.4% | 31,000 |
| 2024/08/28 | 1,125 | 1,129 | 1,117 | 1,129 | +2 | +0.2% | 30,600 |
| 2024/08/27 | 1,136 | 1,141 | 1,125 | 1,127 | -7 | -0.6% | 23,400 |
| 2024/08/26 | 1,147 | 1,147 | 1,132 | 1,134 | -8 | -0.7% | 21,400 |
| 2024/08/23 | 1,145 | 1,148 | 1,134 | 1,142 | -3 | -0.3% | 18,300 |
| 2024/08/22 | 1,135 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 23,000 |
| 2024/08/21 | 1,118 | 1,135 | 1,118 | 1,130 | ±0 | ±0% | 15,300 |
| 2024/08/20 | 1,117 | 1,130 | 1,116 | 1,130 | +15 | +1.3% | 23,800 |
| 2024/08/19 | 1,111 | 1,115 | 1,105 | 1,115 | +5 | +0.5% | 37,500 |
| 2024/08/16 | 1,102 | 1,111 | 1,099 | 1,110 | +16 | +1.5% | 26,500 |
| 2024/08/15 | 1,099 | 1,099 | 1,092 | 1,094 | -5 | -0.5% | 20,800 |
| 2024/08/14 | 1,100 | 1,100 | 1,086 | 1,099 | +11 | +1% | 11,400 |
| 2024/08/13 | 1,095 | 1,099 | 1,084 | 1,088 | +5 | +0.5% | 15,600 |
| 2024/08/09 | 1,111 | 1,111 | 1,070 | 1,083 | +2 | +0.2% | 32,900 |
| 2024/08/08 | 1,078 | 1,103 | 1,078 | 1,081 | -10 | -0.9% | 15,800 |
| 2024/08/07 | 1,065 | 1,110 | 1,064 | 1,091 | +27 | +2.5% | 41,000 |
| 2024/08/06 | 1,038 | 1,085 | 1,038 | 1,064 | +56 | +5.6% | 47,000 |
| 2024/08/05 | 1,070 | 1,076 | 1,005 | 1,008 | -73 | -6.8% | 88,900 |
| 2024/08/02 | 1,090 | 1,119 | 1,081 | 1,081 | -34 | -3% | 64,600 |
| 2024/08/01 | 1,136 | 1,136 | 1,111 | 1,115 | -22 | -1.9% | 34,100 |
| 2024/07/31 | 1,108 | 1,138 | 1,108 | 1,137 | +21 | +1.9% | 33,600 |
| 2024/07/30 | 1,121 | 1,121 | 1,108 | 1,116 | -6 | -0.5% | 29,600 |
| 2024/07/29 | 1,100 | 1,122 | 1,100 | 1,122 | +26 | +2.4% | 18,400 |
| 2024/07/26 | 1,100 | 1,107 | 1,096 | 1,096 | -4 | -0.4% | 22,800 |
| 2024/07/25 | 1,100 | 1,105 | 1,093 | 1,100 | -3 | -0.3% | 32,500 |
| 2024/07/24 | 1,115 | 1,119 | 1,103 | 1,103 | -12 | -1.1% | 19,700 |
| 2024/07/23 | 1,121 | 1,122 | 1,112 | 1,115 | +1 | +0.1% | 12,300 |
| 2024/07/22 | 1,127 | 1,127 | 1,110 | 1,114 | -13 | -1.2% | 14,400 |
| 2024/07/19 | 1,125 | 1,131 | 1,122 | 1,127 | +6 | +0.5% | 19,000 |
| 2024/07/18 | 1,123 | 1,128 | 1,121 | 1,121 | -5 | -0.4% | 11,500 |
| 2024/07/17 | 1,120 | 1,127 | 1,115 | 1,126 | +14 | +1.3% | 22,300 |
| 2024/07/16 | 1,106 | 1,117 | 1,104 | 1,112 | +10 | +0.9% | 19,300 |
| 2024/07/12 | 1,101 | 1,112 | 1,100 | 1,102 | +2 | +0.2% | 41,600 |
| 2024/07/11 | 1,103 | 1,106 | 1,100 | 1,100 | +8 | +0.7% | 107,700 |
| 2024/07/10 | 1,103 | 1,103 | 1,091 | 1,092 | -12 | -1.1% | 94,500 |
| 2024/07/09 | 1,116 | 1,116 | 1,103 | 1,104 | -6 | -0.5% | 48,600 |
| 2024/07/08 | 1,122 | 1,125 | 1,110 | 1,110 | -15 | -1.3% | 70,800 |
| 2024/07/05 | 1,127 | 1,133 | 1,123 | 1,125 | +1 | +0.1% | 93,900 |
| 2024/07/04 | 1,120 | 1,126 | 1,120 | 1,124 | +8 | +0.7% | 112,200 |
| 2024/07/03 | 1,123 | 1,123 | 1,114 | 1,116 | -2 | -0.2% | 35,700 |
| 2024/07/02 | 1,121 | 1,123 | 1,118 | 1,118 | -1 | -0.1% | 48,000 |
| 2024/07/01 | 1,118 | 1,121 | 1,114 | 1,119 | +5 | +0.4% | 85,100 |
| 2024/06/28 | 1,118 | 1,118 | 1,106 | 1,114 | +1 | +0.1% | 41,000 |
| 2024/06/27 | 1,119 | 1,120 | 1,112 | 1,113 | -5 | -0.4% | 75,400 |
| 2024/06/26 | 1,115 | 1,118 | 1,111 | 1,118 | +5 | +0.4% | 30,300 |
| 2024/06/25 | 1,114 | 1,116 | 1,106 | 1,113 | +6 | +0.5% | 36,000 |
151～
200
件表示中 / 3683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 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.44倍 | 2.59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 |
| 大 庄 | 113,300円 | +2.8% | +2.3% | 1.24% | 20.15倍 | 2.17倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 123,500円 | +2.2% | -10.1% | 0.81% | 28.36倍 | 4.51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 |
| ＤＤグループ | 123,800円 | +7.7% | +10.6% | 0.00% | 9.63倍 | 3.73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 |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
