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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 996 | 1,003 | 996 | 1,003 | +10 | +1% | 33,000 |
| 2015/08/10 | 991 | 993 | 991 | 993 | +2 | +0.2% | 8,000 |
| 2015/08/07 | 996 | 996 | 991 | 991 | -6 | -0.6% | 13,000 |
| 2015/08/06 | 994 | 997 | 993 | 997 | +5 | +0.5% | 14,000 |
| 2015/08/05 | 987 | 994 | 987 | 992 | +5 | +0.5% | 16,000 |
| 2015/08/04 | 987 | 988 | 984 | 987 | ±0 | ±0% | 21,000 |
| 2015/08/03 | 986 | 987 | 984 | 987 | +3 | +0.3% | 9,000 |
| 2015/07/31 | 986 | 986 | 982 | 984 | -2 | -0.2% | 26,000 |
| 2015/07/30 | 986 | 986 | 984 | 986 | +5 | +0.5% | 10,000 |
| 2015/07/29 | 984 | 984 | 981 | 981 | -3 | -0.3% | 21,000 |
| 2015/07/28 | 981 | 984 | 980 | 984 | ±0 | ±0% | 18,000 |
| 2015/07/27 | 988 | 988 | 983 | 984 | -3 | -0.3% | 19,000 |
| 2015/07/24 | 988 | 988 | 987 | 987 | -1 | -0.1% | 13,000 |
| 2015/07/23 | 984 | 988 | 984 | 988 | +5 | +0.5% | 13,000 |
| 2015/07/22 | 984 | 985 | 981 | 983 | -2 | -0.2% | 18,000 |
| 2015/07/21 | 988 | 988 | 985 | 985 | -2 | -0.2% | 24,000 |
| 2015/07/17 | 988 | 988 | 986 | 987 | ±0 | ±0% | 11,000 |
| 2015/07/16 | 985 | 989 | 983 | 987 | +2 | +0.2% | 20,000 |
| 2015/07/15 | 983 | 986 | 983 | 985 | +2 | +0.2% | 20,000 |
| 2015/07/14 | 980 | 984 | 979 | 983 | +7 | +0.7% | 22,000 |
| 2015/07/13 | 965 | 976 | 965 | 976 | +12 | +1.2% | 14,000 |
| 2015/07/10 | 960 | 965 | 955 | 964 | +2 | +0.2% | 25,000 |
| 2015/07/09 | 965 | 965 | 951 | 962 | -8 | -0.8% | 47,000 |
| 2015/07/08 | 978 | 978 | 970 | 970 | -8 | -0.8% | 25,000 |
| 2015/07/07 | 975 | 980 | 975 | 978 | +1 | +0.1% | 10,000 |
| 2015/07/06 | 974 | 978 | 972 | 977 | +4 | +0.4% | 20,000 |
| 2015/07/03 | 972 | 978 | 972 | 973 | -5 | -0.5% | 18,000 |
| 2015/07/02 | 979 | 980 | 976 | 978 | +7 | +0.7% | 11,000 |
| 2015/07/01 | 976 | 976 | 969 | 971 | -6 | -0.6% | 22,000 |
| 2015/06/30 | 974 | 977 | 973 | 977 | +3 | +0.3% | 27,000 |
| 2015/06/29 | 978 | 978 | 972 | 974 | -6 | -0.6% | 20,000 |
| 2015/06/26 | 980 | 981 | 980 | 980 | -1 | -0.1% | 14,000 |
| 2015/06/25 | 985 | 985 | 981 | 981 | ±0 | ±0% | 13,000 |
| 2015/06/24 | 982 | 984 | 981 | 981 | -4 | -0.4% | 20,000 |
| 2015/06/23 | 982 | 985 | 982 | 985 | +3 | +0.3% | 16,000 |
| 2015/06/22 | 978 | 982 | 978 | 982 | +4 | +0.4% | 14,000 |
| 2015/06/19 | 980 | 982 | 978 | 978 | -1 | -0.1% | 12,000 |
| 2015/06/18 | 979 | 982 | 978 | 979 | -2 | -0.2% | 7,000 |
| 2015/06/17 | 983 | 983 | 981 | 981 | +3 | +0.3% | 4,000 |
| 2015/06/16 | 979 | 984 | 978 | 978 | -2 | -0.2% | 6,000 |
| 2015/06/15 | 979 | 980 | 976 | 980 | +7 | +0.7% | 14,000 |
| 2015/06/12 | 974 | 974 | 972 | 973 | -1 | -0.1% | 31,000 |
| 2015/06/11 | 974 | 978 | 972 | 974 | +4 | +0.4% | 9,000 |
| 2015/06/10 | 973 | 973 | 969 | 970 | -3 | -0.3% | 12,000 |
| 2015/06/09 | 975 | 975 | 973 | 973 | -1 | -0.1% | 9,000 |
| 2015/06/08 | 980 | 980 | 972 | 974 | -6 | -0.6% | 22,000 |
| 2015/06/05 | 981 | 983 | 980 | 980 | -1 | -0.1% | 10,000 |
| 2015/06/04 | 983 | 984 | 981 | 981 | -2 | -0.2% | 12,000 |
| 2015/06/03 | 982 | 985 | 982 | 983 | +1 | +0.1% | 17,000 |
| 2015/06/02 | 985 | 985 | 981 | 982 | -3 | -0.3% | 13,000 |
2451～
2500
件表示中 / 3767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 | 100,500円 | +1.0% | +6.7% | 0.70% | 38.31倍 | 2.49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 |
| パリミキＨＤ | 42,400円 | +1.3% | +2.8% | 1.89% | 23.67倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 銚子丸 | 161,200円 | +39.5% | - | 0.74% | 22.12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 |
| あさくま | 424,500円 | +19.9% | +172.3% | 0.00% | 78.60倍 | 7.90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 | 52,200円 | +11.4% | +8.5% | 1.15% | 25.21倍 | 4.45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
