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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,068 | 1,078 | 1,063 | 1,063 | ±0 | ±0% | 30,000 |
| 2017/04/26 | 1,065 | 1,067 | 1,060 | 1,063 | +1 | +0.1% | 17,000 |
| 2017/04/25 | 1,063 | 1,063 | 1,059 | 1,062 | +3 | +0.3% | 17,000 |
| 2017/04/24 | 1,064 | 1,064 | 1,053 | 1,059 | +9 | +0.9% | 24,000 |
| 2017/04/21 | 1,054 | 1,057 | 1,050 | 1,050 | -2 | -0.2% | 10,000 |
| 2017/04/20 | 1,053 | 1,055 | 1,052 | 1,052 | +6 | +0.6% | 12,000 |
| 2017/04/19 | 1,046 | 1,054 | 1,046 | 1,046 | -6 | -0.6% | 17,000 |
| 2017/04/18 | 1,054 | 1,058 | 1,047 | 1,052 | +7 | +0.7% | 13,000 |
| 2017/04/17 | 1,044 | 1,053 | 1,035 | 1,045 | ±0 | ±0% | 10,000 |
| 2017/04/14 | 1,049 | 1,049 | 1,045 | 1,045 | -4 | -0.4% | 15,000 |
| 2017/04/13 | 1,046 | 1,050 | 1,045 | 1,049 | -6 | -0.6% | 18,000 |
| 2017/04/12 | 1,050 | 1,056 | 1,041 | 1,055 | +8 | +0.8% | 27,000 |
| 2017/04/11 | 1,053 | 1,054 | 1,047 | 1,047 | ±0 | ±0% | 10,000 |
| 2017/04/10 | 1,067 | 1,067 | 1,042 | 1,047 | -3 | -0.3% | 16,000 |
| 2017/04/07 | 1,021 | 1,050 | 1,021 | 1,050 | +29 | +2.8% | 20,000 |
| 2017/04/06 | 1,035 | 1,035 | 1,021 | 1,021 | -15 | -1.4% | 34,000 |
| 2017/04/05 | 1,036 | 1,042 | 1,036 | 1,036 | -6 | -0.6% | 26,000 |
| 2017/04/04 | 1,047 | 1,049 | 1,037 | 1,042 | -5 | -0.5% | 33,000 |
2001～
2050
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
