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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,091 | 1,097 | 1,091 | 1,095 | -7 | -0.6% | 10,800 |
| 2024/04/09 | 1,096 | 1,102 | 1,092 | 1,102 | +8 | +0.7% | 10,900 |
| 2024/04/08 | 1,096 | 1,096 | 1,087 | 1,094 | +9 | +0.8% | 16,200 |
| 2024/04/05 | 1,088 | 1,091 | 1,081 | 1,085 | -3 | -0.3% | 17,600 |
| 2024/04/04 | 1,090 | 1,092 | 1,081 | 1,088 | +2 | +0.2% | 29,500 |
| 2024/04/03 | 1,079 | 1,095 | 1,073 | 1,086 | +7 | +0.6% | 35,300 |
| 2024/04/02 | 1,095 | 1,095 | 1,074 | 1,079 | -17 | -1.6% | 46,400 |
| 2024/04/01 | 1,105 | 1,109 | 1,096 | 1,096 | -12 | -1.1% | 28,500 |
| 2024/03/29 | 1,100 | 1,108 | 1,095 | 1,108 | +7 | +0.6% | 32,900 |
| 2024/03/28 | 1,099 | 1,107 | 1,091 | 1,101 | -7 | -0.6% | 201,200 |
| 2024/03/27 | 1,114 | 1,121 | 1,106 | 1,108 | -11 | -1% | 432,900 |
| 2024/03/26 | 1,120 | 1,122 | 1,115 | 1,119 | +2 | +0.2% | 69,500 |
| 2024/03/25 | 1,121 | 1,125 | 1,116 | 1,117 | -9 | -0.8% | 63,800 |
| 2024/03/22 | 1,122 | 1,129 | 1,120 | 1,126 | +4 | +0.4% | 32,500 |
| 2024/03/21 | 1,135 | 1,137 | 1,122 | 1,122 | -13 | -1.1% | 112,900 |
| 2024/03/19 | 1,125 | 1,135 | 1,122 | 1,135 | +13 | +1.2% | 28,600 |
| 2024/03/18 | 1,130 | 1,130 | 1,120 | 1,122 | +2 | +0.2% | 29,900 |
| 2024/03/15 | 1,110 | 1,125 | 1,110 | 1,120 | +1 | +0.1% | 23,100 |
| 2024/03/14 | 1,110 | 1,120 | 1,107 | 1,119 | +6 | +0.5% | 25,200 |
| 2024/03/13 | 1,123 | 1,123 | 1,113 | 1,113 | -10 | -0.9% | 22,400 |
| 2024/03/12 | 1,103 | 1,123 | 1,103 | 1,123 | +10 | +0.9% | 30,200 |
| 2024/03/11 | 1,114 | 1,122 | 1,105 | 1,113 | -15 | -1.3% | 36,100 |
| 2024/03/08 | 1,127 | 1,131 | 1,123 | 1,128 | -3 | -0.3% | 26,100 |
| 2024/03/07 | 1,120 | 1,131 | 1,120 | 1,131 | +11 | +1% | 22,400 |
| 2024/03/06 | 1,114 | 1,124 | 1,112 | 1,120 | +5 | +0.4% | 22,500 |
| 2024/03/05 | 1,108 | 1,120 | 1,104 | 1,115 | +3 | +0.3% | 21,000 |
| 2024/03/04 | 1,115 | 1,116 | 1,105 | 1,112 | -2 | -0.2% | 31,300 |
| 2024/03/01 | 1,125 | 1,129 | 1,114 | 1,114 | -11 | -1% | 26,700 |
| 2024/02/29 | 1,133 | 1,134 | 1,123 | 1,125 | -6 | -0.5% | 21,300 |
| 2024/02/28 | 1,114 | 1,136 | 1,114 | 1,131 | +12 | +1.1% | 34,400 |
| 2024/02/27 | 1,118 | 1,122 | 1,112 | 1,119 | +1 | +0.1% | 27,100 |
| 2024/02/26 | 1,120 | 1,124 | 1,112 | 1,118 | +2 | +0.2% | 28,200 |
| 2024/02/22 | 1,110 | 1,116 | 1,110 | 1,116 | +8 | +0.7% | 24,500 |
| 2024/02/21 | 1,110 | 1,110 | 1,102 | 1,108 | +1 | +0.1% | 17,800 |
| 2024/02/20 | 1,106 | 1,116 | 1,102 | 1,107 | +1 | +0.1% | 27,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,106 | +13 | +1.2% | 31,300 |
| 2024/02/16 | 1,083 | 1,094 | 1,081 | 1,093 | +15 | +1.4% | 31,800 |
| 2024/02/15 | 1,088 | 1,088 | 1,071 | 1,078 | ±0 | ±0% | 35,200 |
| 2024/02/14 | 1,093 | 1,093 | 1,073 | 1,078 | -3 | -0.3% | 34,500 |
| 2024/02/13 | 1,088 | 1,088 | 1,079 | 1,081 | +1 | +0.1% | 30,800 |
| 2024/02/09 | 1,071 | 1,087 | 1,071 | 1,080 | +1 | +0.1% | 28,000 |
| 2024/02/08 | 1,079 | 1,080 | 1,067 | 1,079 | ±0 | ±0% | 32,100 |
| 2024/02/07 | 1,084 | 1,084 | 1,074 | 1,079 | -6 | -0.6% | 32,300 |
| 2024/02/06 | 1,089 | 1,093 | 1,085 | 1,085 | -7 | -0.6% | 19,000 |
| 2024/02/05 | 1,097 | 1,098 | 1,091 | 1,092 | ±0 | ±0% | 20,400 |
| 2024/02/02 | 1,095 | 1,096 | 1,089 | 1,092 | -3 | -0.3% | 16,800 |
| 2024/02/01 | 1,090 | 1,095 | 1,083 | 1,095 | +5 | +0.5% | 17,500 |
| 2024/01/31 | 1,079 | 1,091 | 1,079 | 1,090 | +10 | +0.9% | 19,400 |
| 2024/01/30 | 1,086 | 1,095 | 1,078 | 1,080 | -6 | -0.6% | 21,100 |
| 2024/01/29 | 1,080 | 1,086 | 1,080 | 1,086 | +13 | +1.2% | 10,300 |
251～
300
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
