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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 519 | 519 | 518 | 519 | +4 | +0.8% | 3,000 |
| 2010/07/30 | 513 | 515 | 513 | 515 | +2 | +0.4% | 8,000 |
| 2010/07/29 | 517 | 517 | 513 | 513 | -3 | -0.6% | 6,000 |
| 2010/07/28 | 514 | 516 | 514 | 516 | +2 | +0.4% | 6,000 |
| 2010/07/27 | 511 | 514 | 511 | 514 | -1 | -0.2% | 5,000 |
| 2010/07/26 | 515 | 515 | 515 | 515 | +1 | +0.2% | 2,000 |
| 2010/07/23 | 510 | 516 | 510 | 514 | +4 | +0.8% | 6,000 |
| 2010/07/22 | 510 | 510 | 510 | 510 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 515 | 515 | 510 | 510 | -1 | -0.2% | 8,000 |
| 2010/07/20 | 514 | 514 | 511 | 511 | -6 | -1.2% | 5,000 |
| 2010/07/16 | 517 | 517 | 514 | 517 | +1 | +0.2% | 9,000 |
| 2010/07/15 | 516 | 517 | 516 | 516 | +1 | +0.2% | 8,000 |
| 2010/07/14 | 512 | 516 | 512 | 515 | +3 | +0.6% | 6,000 |
| 2010/07/13 | 514 | 515 | 512 | 512 | -2 | -0.4% | 7,000 |
| 2010/07/12 | 512 | 516 | 512 | 514 | +2 | +0.4% | 3,000 |
| 2010/07/09 | 512 | 512 | 512 | 512 | ±0 | ±0% | 2,000 |
| 2010/07/08 | 511 | 516 | 511 | 512 | +1 | +0.2% | 8,000 |
| 2010/07/07 | 510 | 511 | 509 | 511 | -1 | -0.2% | 3,000 |
| 2010/07/06 | 512 | 515 | 511 | 512 | ±0 | ±0% | 15,000 |
| 2010/07/05 | 512 | 512 | 511 | 512 | -5 | -1% | 9,000 |
| 2010/07/02 | 516 | 517 | 516 | 517 | +6 | +1.2% | 4,000 |
| 2010/07/01 | 511 | 515 | 511 | 511 | -6 | -1.2% | 4,000 |
| 2010/06/30 | 517 | 518 | 516 | 517 | -1 | -0.2% | 17,000 |
| 2010/06/29 | 519 | 519 | 517 | 518 | +9 | +1.8% | 7,000 |
| 2010/06/28 | 507 | 509 | 507 | 509 | +2 | +0.4% | 3,000 |
| 2010/06/25 | 507 | 516 | 507 | 507 | ±0 | ±0% | 8,000 |
| 2010/06/24 | 510 | 511 | 507 | 507 | -5 | -1% | 7,000 |
| 2010/06/23 | 522 | 526 | 512 | 512 | -10 | -1.9% | 12,000 |
| 2010/06/22 | 522 | 522 | 522 | 522 | ±0 | ±0% | 5,000 |
| 2010/06/21 | 520 | 522 | 520 | 522 | +4 | +0.8% | 5,000 |
| 2010/06/18 | 514 | 520 | 514 | 518 | +6 | +1.2% | 7,000 |
| 2010/06/17 | 510 | 513 | 510 | 512 | +4 | +0.8% | 5,000 |
| 2010/06/16 | 507 | 508 | 507 | 508 | -2 | -0.4% | 4,000 |
| 2010/06/15 | 513 | 513 | 505 | 510 | +4 | +0.8% | 7,000 |
| 2010/06/14 | 508 | 509 | 503 | 506 | +1 | +0.2% | 7,000 |
| 2010/06/11 | 515 | 515 | 505 | 505 | +4 | +0.8% | 21,000 |
| 2010/06/10 | 501 | 502 | 500 | 501 | -5 | -1% | 12,000 |
| 2010/06/09 | 501 | 506 | 501 | 506 | +5 | +1% | 4,000 |
| 2010/06/08 | 502 | 502 | 500 | 501 | -1 | -0.2% | 8,000 |
| 2010/06/07 | 505 | 505 | 502 | 502 | -3 | -0.6% | 6,000 |
| 2010/06/04 | 504 | 507 | 504 | 505 | +1 | +0.2% | 7,000 |
| 2010/06/03 | 508 | 508 | 504 | 504 | -6 | -1.2% | 7,000 |
| 2010/06/02 | 510 | 510 | 510 | 510 | +1 | +0.2% | 5,000 |
| 2010/06/01 | 511 | 511 | 509 | 509 | +8 | +1.6% | 2,000 |
| 2010/05/31 | 500 | 501 | 500 | 501 | +1 | +0.2% | 5,000 |
| 2010/05/28 | 500 | 503 | 500 | 500 | -2 | -0.4% | 18,000 |
| 2010/05/27 | 500 | 502 | 500 | 502 | ±0 | ±0% | 10,000 |
| 2010/05/26 | 500 | 503 | 500 | 502 | ±0 | ±0% | 17,000 |
| 2010/05/25 | 503 | 503 | 500 | 502 | -1 | -0.2% | 10,000 |
| 2010/05/24 | 504 | 504 | 500 | 503 | -1 | -0.2% | 15,000 |
3601～
3650
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
