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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,064 | 1,086 | 1,064 | 1,083 | +19 | +1.8% | 32,200 |
2023/10/04 | 1,062 | 1,074 | 1,055 | 1,064 | -9 | -0.8% | 44,700 |
2023/10/03 | 1,069 | 1,083 | 1,059 | 1,073 | +14 | +1.3% | 38,100 |
2023/10/02 | 1,087 | 1,087 | 1,059 | 1,059 | -36 | -3.3% | 79,300 |
2023/09/29 | 1,100 | 1,105 | 1,085 | 1,095 | -10 | -0.9% | 45,200 |
2023/09/28 | 1,122 | 1,125 | 1,100 | 1,105 | -32 | -2.8% | 186,100 |
2023/09/27 | 1,146 | 1,148 | 1,135 | 1,137 | -4 | -0.4% | 494,300 |
2023/09/26 | 1,146 | 1,146 | 1,133 | 1,141 | +2 | +0.2% | 83,300 |
2023/09/25 | 1,131 | 1,149 | 1,124 | 1,139 | +14 | +1.2% | 58,300 |
2023/09/22 | 1,127 | 1,129 | 1,119 | 1,125 | +2 | +0.2% | 40,400 |
2023/09/21 | 1,119 | 1,132 | 1,117 | 1,123 | +3 | +0.3% | 32,200 |
2023/09/20 | 1,127 | 1,129 | 1,119 | 1,120 | -14 | -1.2% | 55,300 |
2023/09/19 | 1,141 | 1,145 | 1,126 | 1,134 | -14 | -1.2% | 77,800 |
2023/09/15 | 1,143 | 1,152 | 1,140 | 1,148 | +4 | +0.3% | 37,400 |
2023/09/14 | 1,144 | 1,149 | 1,139 | 1,144 | -3 | -0.3% | 24,600 |
2023/09/13 | 1,156 | 1,158 | 1,144 | 1,147 | -9 | -0.8% | 21,300 |
2023/09/12 | 1,144 | 1,158 | 1,144 | 1,156 | +12 | +1% | 23,900 |
2023/09/11 | 1,140 | 1,149 | 1,136 | 1,144 | +5 | +0.4% | 33,800 |
2023/09/08 | 1,149 | 1,154 | 1,139 | 1,139 | -7 | -0.6% | 44,700 |
2023/09/07 | 1,162 | 1,162 | 1,144 | 1,146 | -15 | -1.3% | 33,500 |
2023/09/06 | 1,152 | 1,168 | 1,150 | 1,161 | +6 | +0.5% | 27,600 |
2023/09/05 | 1,153 | 1,155 | 1,144 | 1,155 | ±0 | ±0% | 38,400 |
2023/09/04 | 1,162 | 1,162 | 1,149 | 1,155 | -8 | -0.7% | 53,600 |
2023/09/01 | 1,160 | 1,170 | 1,158 | 1,163 | -6 | -0.5% | 43,600 |
2023/08/31 | 1,180 | 1,180 | 1,167 | 1,169 | -6 | -0.5% | 44,600 |
2023/08/30 | 1,161 | 1,187 | 1,155 | 1,175 | +18 | +1.6% | 52,300 |
2023/08/29 | 1,153 | 1,164 | 1,149 | 1,157 | +7 | +0.6% | 28,100 |
2023/08/28 | 1,153 | 1,153 | 1,143 | 1,150 | +9 | +0.8% | 21,300 |
2023/08/25 | 1,144 | 1,151 | 1,138 | 1,141 | -7 | -0.6% | 24,800 |
2023/08/24 | 1,139 | 1,153 | 1,131 | 1,148 | +16 | +1.4% | 31,800 |
2023/08/23 | 1,122 | 1,134 | 1,122 | 1,132 | +12 | +1.1% | 31,400 |
2023/08/22 | 1,109 | 1,120 | 1,108 | 1,120 | +11 | +1% | 20,300 |
2023/08/21 | 1,092 | 1,113 | 1,092 | 1,109 | +16 | +1.5% | 20,200 |
2023/08/18 | 1,102 | 1,104 | 1,087 | 1,093 | -11 | -1% | 37,400 |
2023/08/17 | 1,115 | 1,115 | 1,095 | 1,104 | -12 | -1.1% | 34,500 |
2023/08/16 | 1,120 | 1,120 | 1,110 | 1,116 | -7 | -0.6% | 29,000 |
2023/08/15 | 1,100 | 1,123 | 1,100 | 1,123 | +23 | +2.1% | 39,900 |
2023/08/14 | 1,096 | 1,100 | 1,090 | 1,100 | +4 | +0.4% | 31,800 |
2023/08/10 | 1,081 | 1,096 | 1,078 | 1,096 | +15 | +1.4% | 27,600 |
2023/08/09 | 1,080 | 1,082 | 1,074 | 1,081 | +1 | +0.1% | 21,100 |
2023/08/08 | 1,070 | 1,080 | 1,070 | 1,080 | +8 | +0.7% | 25,600 |
2023/08/07 | 1,056 | 1,073 | 1,055 | 1,072 | +16 | +1.5% | 18,800 |
2023/08/04 | 1,050 | 1,058 | 1,050 | 1,056 | +1 | +0.1% | 11,300 |
2023/08/03 | 1,052 | 1,060 | 1,052 | 1,055 | -5 | -0.5% | 23,700 |
2023/08/02 | 1,061 | 1,067 | 1,059 | 1,060 | -9 | -0.8% | 26,800 |
2023/08/01 | 1,064 | 1,074 | 1,061 | 1,069 | +10 | +0.9% | 29,400 |
2023/07/31 | 1,068 | 1,068 | 1,056 | 1,059 | +7 | +0.7% | 27,200 |
2023/07/28 | 1,047 | 1,055 | 1,046 | 1,052 | -2 | -0.2% | 29,400 |
2023/07/27 | 1,054 | 1,058 | 1,050 | 1,054 | +2 | +0.2% | 17,200 |
2023/07/26 | 1,048 | 1,056 | 1,043 | 1,052 | +3 | +0.3% | 18,000 |
151~
200
件表示中 / 3459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 | 108,800円 | +6.9% | +61.1% | 0.55% | 115.74倍 | 2.85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 |
MrMaxHD | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
チムニー | 130,000円 | +3.0% | +1.7% | 0.77% | 23.89倍 | 4.96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 |
アルビス | 263,400円 | +1.7% | +1.1% | 2.66% | 13.37倍 | 0.72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。岐阜県など中部圏へも商圏拡大意欲 |
サックスバーH | 78,700円 | +3.0% | +7.3% | 3.81% | 9.31倍 | 0.82倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はSC中心 |
市場注目の銘柄
チャート関連のコラム