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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/05/21 | 504 | 505 | 503 | 504 | -6 | -1.2% | 18,000 |
3651～
3700
件表示中 / 3732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 | 95,200円 | +1.0% | +6.7% | 0.74% | 36.29倍 | 2.37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 |
| ＮＥＷ ＡＲＴ | 134,800円 | +8.5% | +6.1% | 5.93% | 10.24倍 | 2.13倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 銚子丸 | 150,700円 | +39.5% | - | 0.80% | 20.67倍 | 2.40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 |
| 幸楽苑 | 102,500円 | +48.6% | +166.3% | 0.00% | 24.49倍 | 8.93倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＡＮＡＰ | 108,500円 | - | - | 0.00% | 68.07倍 | 26.77倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
