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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 420 | 420 | 391 | 393 | -35 | -8.2% | 191,000 |
| 2010/10/13 | 446 | 447 | 428 | 428 | -25 | -5.5% | 46,000 |
| 2010/10/12 | 463 | 464 | 453 | 453 | -14 | -3% | 26,000 |
| 2010/10/08 | 475 | 475 | 466 | 467 | -13 | -2.7% | 42,000 |
| 2010/10/07 | 482 | 482 | 480 | 480 | -1 | -0.2% | 24,000 |
| 2010/10/06 | 486 | 486 | 481 | 481 | -4 | -0.8% | 19,000 |
| 2010/10/05 | 485 | 486 | 484 | 485 | -1 | -0.2% | 16,000 |
| 2010/10/04 | 495 | 495 | 486 | 486 | -10 | -2% | 15,000 |
| 2010/10/01 | 499 | 499 | 495 | 496 | -2 | -0.4% | 18,000 |
| 2010/09/30 | 502 | 502 | 498 | 498 | -6 | -1.2% | 24,000 |
| 2010/09/29 | 503 | 505 | 502 | 504 | +2 | +0.4% | 24,000 |
| 2010/09/28 | 505 | 506 | 501 | 502 | -11 | -2.1% | 112,000 |
| 2010/09/27 | 518 | 518 | 513 | 513 | -7 | -1.3% | 373,000 |
| 2010/09/24 | 519 | 520 | 519 | 520 | ±0 | ±0% | 54,000 |
| 2010/09/22 | 519 | 522 | 518 | 520 | +2 | +0.4% | 39,000 |
| 2010/09/21 | 518 | 522 | 518 | 518 | ±0 | ±0% | 24,000 |
| 2010/09/17 | 517 | 520 | 517 | 518 | +1 | +0.2% | 21,000 |
| 2010/09/16 | 518 | 519 | 517 | 517 | -1 | -0.2% | 14,000 |
| 2010/09/15 | 518 | 520 | 516 | 518 | -2 | -0.4% | 23,000 |
| 2010/09/14 | 520 | 521 | 520 | 520 | +1 | +0.2% | 14,000 |
| 2010/09/13 | 516 | 519 | 515 | 519 | +3 | +0.6% | 10,000 |
| 2010/09/10 | 517 | 520 | 510 | 516 | -5 | -1% | 54,000 |
| 2010/09/09 | 522 | 523 | 521 | 521 | ±0 | ±0% | 12,000 |
| 2010/09/08 | 519 | 521 | 519 | 521 | +2 | +0.4% | 11,000 |
| 2010/09/07 | 519 | 520 | 516 | 519 | -1 | -0.2% | 21,000 |
| 2010/09/06 | 520 | 521 | 520 | 520 | +1 | +0.2% | 10,000 |
| 2010/09/03 | 519 | 520 | 519 | 519 | -1 | -0.2% | 9,000 |
| 2010/09/02 | 519 | 520 | 519 | 520 | +1 | +0.2% | 11,000 |
| 2010/09/01 | 519 | 519 | 518 | 519 | ±0 | ±0% | 11,000 |
| 2010/08/31 | 520 | 521 | 519 | 519 | -2 | -0.4% | 9,000 |
| 2010/08/30 | 524 | 524 | 518 | 521 | +4 | +0.8% | 21,000 |
| 2010/08/27 | 516 | 519 | 515 | 517 | +1 | +0.2% | 13,000 |
| 2010/08/26 | 516 | 516 | 513 | 516 | +3 | +0.6% | 19,000 |
| 2010/08/25 | 512 | 515 | 512 | 513 | -1 | -0.2% | 11,000 |
| 2010/08/24 | 515 | 516 | 514 | 514 | -1 | -0.2% | 6,000 |
| 2010/08/23 | 514 | 515 | 514 | 515 | +2 | +0.4% | 6,000 |
| 2010/08/20 | 517 | 517 | 513 | 513 | -3 | -0.6% | 5,000 |
| 2010/08/19 | 517 | 520 | 515 | 516 | ±0 | ±0% | 6,000 |
| 2010/08/18 | 516 | 518 | 514 | 516 | ±0 | ±0% | 12,000 |
| 2010/08/17 | 516 | 516 | 516 | 516 | -1 | -0.2% | 3,000 |
| 2010/08/16 | 520 | 520 | 517 | 517 | -2 | -0.4% | 2,000 |
| 2010/08/13 | 520 | 522 | 517 | 519 | +3 | +0.6% | 14,000 |
| 2010/08/12 | 517 | 517 | 516 | 516 | -3 | -0.6% | 5,000 |
| 2010/08/11 | 515 | 519 | 515 | 519 | +1 | +0.2% | 4,000 |
| 2010/08/10 | 515 | 518 | 515 | 518 | +1 | +0.2% | 7,000 |
| 2010/08/09 | 520 | 520 | 517 | 517 | -2 | -0.4% | 5,000 |
| 2010/08/06 | 522 | 522 | 519 | 519 | -3 | -0.6% | 5,000 |
| 2010/08/05 | 523 | 524 | 522 | 522 | -1 | -0.2% | 5,000 |
| 2010/08/04 | 524 | 525 | 523 | 523 | -1 | -0.2% | 13,000 |
| 2010/08/03 | 520 | 524 | 520 | 524 | +5 | +1% | 6,000 |
3551～
3600
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
