井筒屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 416 | 416 | 411 | 413 | -3 | -0.7% | 6,700 |
| 2025/05/16 | 417 | 417 | 411 | 416 | +3 | +0.7% | 12,500 |
| 2025/05/15 | 418 | 419 | 413 | 413 | -5 | -1.2% | 16,500 |
| 2025/05/14 | 417 | 419 | 414 | 418 | +2 | +0.5% | 18,100 |
| 2025/05/13 | 419 | 419 | 416 | 416 | -3 | -0.7% | 3,100 |
| 2025/05/12 | 415 | 419 | 414 | 419 | +4 | +1% | 5,800 |
| 2025/05/09 | 413 | 415 | 413 | 415 | +2 | +0.5% | 2,700 |
| 2025/05/08 | 415 | 415 | 412 | 413 | -2 | -0.5% | 1,300 |
| 2025/05/07 | 413 | 416 | 411 | 415 | -1 | -0.2% | 6,600 |
| 2025/05/02 | 413 | 416 | 413 | 416 | +3 | +0.7% | 3,500 |
| 2025/05/01 | 417 | 417 | 411 | 413 | -3 | -0.7% | 7,600 |
| 2025/04/30 | 413 | 416 | 413 | 416 | +3 | +0.7% | 4,400 |
| 2025/04/28 | 413 | 416 | 412 | 413 | ±0 | ±0% | 4,600 |
| 2025/04/25 | 415 | 417 | 413 | 413 | ±0 | ±0% | 8,600 |
| 2025/04/24 | 414 | 415 | 411 | 413 | -1 | -0.2% | 10,200 |
| 2025/04/23 | 413 | 418 | 413 | 414 | -3 | -0.7% | 7,800 |
| 2025/04/22 | 417 | 418 | 411 | 417 | +1 | +0.2% | 15,600 |
| 2025/04/21 | 414 | 419 | 414 | 416 | +2 | +0.5% | 3,400 |
| 2025/04/18 | 419 | 419 | 414 | 414 | ±0 | ±0% | 4,300 |
| 2025/04/17 | 414 | 420 | 411 | 414 | +1 | +0.2% | 15,500 |
| 2025/04/16 | 414 | 417 | 411 | 413 | -1 | -0.2% | 4,800 |
| 2025/04/15 | 413 | 417 | 412 | 414 | -1 | -0.2% | 10,600 |
| 2025/04/14 | 416 | 421 | 414 | 415 | +1 | +0.2% | 11,800 |
| 2025/04/11 | 421 | 425 | 412 | 414 | -11 | -2.6% | 34,200 |
| 2025/04/10 | 390 | 426 | 385 | 425 | +38 | +9.8% | 35,400 |
| 2025/04/09 | 387 | 390 | 387 | 387 | ±0 | ±0% | 7,900 |
| 2025/04/08 | 382 | 395 | 382 | 387 | +7 | +1.8% | 10,100 |
| 2025/04/07 | 402 | 410 | 370 | 380 | -35 | -8.4% | 21,800 |
| 2025/04/04 | 412 | 415 | 400 | 415 | +2 | +0.5% | 21,600 |
| 2025/04/03 | 414 | 418 | 413 | 413 | -6 | -1.4% | 11,700 |
| 2025/04/02 | 416 | 419 | 415 | 419 | +1 | +0.2% | 10,100 |
| 2025/04/01 | 421 | 426 | 417 | 418 | -4 | -0.9% | 15,200 |
| 2025/03/31 | 425 | 425 | 419 | 422 | -3 | -0.7% | 7,100 |
| 2025/03/28 | 422 | 425 | 422 | 425 | -4 | -0.9% | 6,400 |
| 2025/03/27 | 421 | 429 | 420 | 429 | +4 | +0.9% | 12,000 |
| 2025/03/26 | 422 | 425 | 415 | 425 | +5 | +1.2% | 42,000 |
| 2025/03/25 | 422 | 422 | 420 | 420 | ±0 | ±0% | 5,400 |
| 2025/03/24 | 419 | 421 | 418 | 420 | +1 | +0.2% | 6,300 |
| 2025/03/21 | 422 | 422 | 416 | 419 | -2 | -0.5% | 309,100 |
| 2025/03/19 | 415 | 422 | 415 | 421 | +4 | +1% | 8,900 |
| 2025/03/18 | 416 | 417 | 414 | 417 | ±0 | ±0% | 26,800 |
| 2025/03/17 | 412 | 418 | 412 | 417 | -3 | -0.7% | 24,100 |
| 2025/03/14 | 417 | 422 | 415 | 420 | +4 | +1% | 9,500 |
| 2025/03/13 | 422 | 423 | 416 | 416 | -3 | -0.7% | 3,900 |
| 2025/03/12 | 416 | 419 | 411 | 419 | +2 | +0.5% | 17,500 |
| 2025/03/11 | 422 | 422 | 414 | 417 | -5 | -1.2% | 11,900 |
| 2025/03/10 | 423 | 423 | 420 | 422 | -2 | -0.5% | 2,400 |
| 2025/03/07 | 416 | 426 | 416 | 424 | +1 | +0.2% | 3,200 |
| 2025/03/06 | 418 | 423 | 417 | 423 | +5 | +1.2% | 12,100 |
| 2025/03/05 | 416 | 420 | 416 | 418 | +1 | +0.2% | 4,300 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「井筒屋」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 |
|---|---|---|---|---|---|---|---|---|
| 井筒屋 | 41,300円 | +1.1% | -5.5% | 1.45% | 6.66倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 116,100円 | -0.9% | +15.1% | 3.45% | 11.71倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ヴィアＨＤ | 10,600円 | +2.0% | +88.5% | 0.00% | 43.98倍 | -1.33倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 一家ＨＤ | 65,600円 | +15.3% | - | 0.00% | 26.15倍 | 5.42倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ミサワ | 64,300円 | +4.7% | +9.3% | 1.24% | 20.13倍 | 1.43倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
