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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,110 | 1,112 | 1,104 | 1,107 | +5 | +0.5% | 23,100 |
| 2024/06/21 | 1,111 | 1,117 | 1,102 | 1,102 | -8 | -0.7% | 31,800 |
| 2024/06/20 | 1,113 | 1,114 | 1,105 | 1,110 | -3 | -0.3% | 31,600 |
| 2024/06/19 | 1,113 | 1,114 | 1,108 | 1,113 | +1 | +0.1% | 12,300 |
| 2024/06/18 | 1,108 | 1,113 | 1,108 | 1,112 | +8 | +0.7% | 19,800 |
| 2024/06/17 | 1,109 | 1,109 | 1,099 | 1,104 | -3 | -0.3% | 19,000 |
| 2024/06/14 | 1,093 | 1,109 | 1,093 | 1,107 | +10 | +0.9% | 26,900 |
| 2024/06/13 | 1,101 | 1,101 | 1,093 | 1,097 | -4 | -0.4% | 19,000 |
| 2024/06/12 | 1,101 | 1,107 | 1,101 | 1,101 | -3 | -0.3% | 11,800 |
| 2024/06/11 | 1,109 | 1,109 | 1,102 | 1,104 | -5 | -0.5% | 10,500 |
| 2024/06/10 | 1,105 | 1,109 | 1,100 | 1,109 | +3 | +0.3% | 7,800 |
| 2024/06/07 | 1,109 | 1,110 | 1,092 | 1,106 | -2 | -0.2% | 17,700 |
| 2024/06/06 | 1,106 | 1,110 | 1,097 | 1,108 | +4 | +0.4% | 14,600 |
| 2024/06/05 | 1,105 | 1,108 | 1,096 | 1,104 | -2 | -0.2% | 17,000 |
| 2024/06/04 | 1,096 | 1,109 | 1,093 | 1,106 | +6 | +0.5% | 16,100 |
| 2024/06/03 | 1,102 | 1,105 | 1,097 | 1,100 | ±0 | ±0% | 15,300 |
| 2024/05/31 | 1,094 | 1,100 | 1,091 | 1,100 | +10 | +0.9% | 15,900 |
| 2024/05/30 | 1,083 | 1,093 | 1,083 | 1,090 | +5 | +0.5% | 18,600 |
| 2024/05/29 | 1,089 | 1,095 | 1,083 | 1,085 | -1 | -0.1% | 25,200 |
| 2024/05/28 | 1,091 | 1,093 | 1,085 | 1,086 | -2 | -0.2% | 15,200 |
| 2024/05/27 | 1,086 | 1,089 | 1,082 | 1,088 | +9 | +0.8% | 11,200 |
| 2024/05/24 | 1,079 | 1,091 | 1,079 | 1,079 | -8 | -0.7% | 13,400 |
| 2024/05/23 | 1,082 | 1,094 | 1,082 | 1,087 | -3 | -0.3% | 11,600 |
| 2024/05/22 | 1,089 | 1,096 | 1,081 | 1,090 | +2 | +0.2% | 14,700 |
| 2024/05/21 | 1,096 | 1,096 | 1,087 | 1,088 | -6 | -0.5% | 7,300 |
| 2024/05/20 | 1,090 | 1,098 | 1,089 | 1,094 | +9 | +0.8% | 13,000 |
| 2024/05/17 | 1,079 | 1,087 | 1,077 | 1,085 | +6 | +0.6% | 21,500 |
| 2024/05/16 | 1,078 | 1,082 | 1,071 | 1,079 | -2 | -0.2% | 12,300 |
| 2024/05/15 | 1,081 | 1,085 | 1,077 | 1,081 | +11 | +1% | 26,700 |
| 2024/05/14 | 1,068 | 1,077 | 1,066 | 1,070 | -5 | -0.5% | 16,800 |
| 2024/05/13 | 1,064 | 1,077 | 1,064 | 1,075 | +8 | +0.7% | 15,100 |
| 2024/05/10 | 1,067 | 1,069 | 1,064 | 1,067 | ±0 | ±0% | 13,700 |
| 2024/05/09 | 1,068 | 1,072 | 1,064 | 1,067 | -1 | -0.1% | 13,800 |
| 2024/05/08 | 1,072 | 1,080 | 1,068 | 1,068 | -4 | -0.4% | 16,300 |
| 2024/05/07 | 1,071 | 1,077 | 1,071 | 1,072 | +2 | +0.2% | 14,300 |
| 2024/05/02 | 1,079 | 1,079 | 1,070 | 1,070 | -9 | -0.8% | 7,500 |
| 2024/05/01 | 1,075 | 1,084 | 1,071 | 1,079 | +4 | +0.4% | 13,200 |
| 2024/04/30 | 1,065 | 1,075 | 1,061 | 1,075 | +4 | +0.4% | 24,800 |
| 2024/04/26 | 1,066 | 1,071 | 1,060 | 1,071 | +5 | +0.5% | 20,900 |
| 2024/04/25 | 1,075 | 1,075 | 1,066 | 1,066 | -9 | -0.8% | 15,900 |
| 2024/04/24 | 1,071 | 1,077 | 1,070 | 1,075 | -1 | -0.1% | 14,700 |
| 2024/04/23 | 1,066 | 1,076 | 1,066 | 1,076 | +9 | +0.8% | 17,400 |
| 2024/04/22 | 1,069 | 1,070 | 1,060 | 1,067 | +14 | +1.3% | 15,700 |
| 2024/04/19 | 1,070 | 1,070 | 1,049 | 1,053 | -21 | -2% | 33,700 |
| 2024/04/18 | 1,059 | 1,077 | 1,058 | 1,074 | +14 | +1.3% | 15,000 |
| 2024/04/17 | 1,073 | 1,073 | 1,060 | 1,060 | -9 | -0.8% | 28,800 |
| 2024/04/16 | 1,089 | 1,089 | 1,069 | 1,069 | -22 | -2% | 28,400 |
| 2024/04/15 | 1,082 | 1,092 | 1,082 | 1,091 | +3 | +0.3% | 16,300 |
| 2024/04/12 | 1,092 | 1,095 | 1,087 | 1,088 | -5 | -0.5% | 16,200 |
| 2024/04/11 | 1,092 | 1,094 | 1,085 | 1,093 | -2 | -0.2% | 10,400 |
201～
250
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
