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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 227 | 230 | 227 | 229 | +2 | +0.9% | 26,200 |
| 2021/07/30 | 231 | 231 | 227 | 227 | -5 | -2.2% | 25,400 |
| 2021/07/29 | 231 | 233 | 230 | 232 | +1 | +0.4% | 16,100 |
| 2021/07/28 | 231 | 233 | 230 | 231 | -1 | -0.4% | 19,500 |
| 2021/07/27 | 235 | 235 | 230 | 232 | +1 | +0.4% | 21,500 |
| 2021/07/26 | 241 | 241 | 231 | 231 | -6 | -2.5% | 73,600 |
| 2021/07/21 | 239 | 239 | 235 | 237 | +3 | +1.3% | 33,500 |
| 2021/07/20 | 238 | 238 | 234 | 234 | -2 | -0.8% | 26,400 |
| 2021/07/19 | 243 | 247 | 236 | 236 | -10 | -4.1% | 101,400 |
| 2021/07/16 | 248 | 248 | 242 | 246 | ±0 | ±0% | 97,400 |
| 2021/07/15 | 247 | 247 | 243 | 246 | ±0 | ±0% | 123,900 |
| 2021/07/14 | 245 | 261 | 242 | 246 | +9 | +3.8% | 1,110,700 |
| 2021/07/13 | 231 | 239 | 231 | 237 | +5 | +2.2% | 117,400 |
| 2021/07/12 | 227 | 258 | 224 | 232 | +11 | +5% | 690,400 |
| 2021/07/09 | 218 | 224 | 214 | 221 | +5 | +2.3% | 58,000 |
| 2021/07/08 | 223 | 223 | 216 | 216 | -9 | -4% | 52,600 |
| 2021/07/07 | 231 | 232 | 224 | 225 | -8 | -3.4% | 123,600 |
| 2021/07/06 | 232 | 234 | 231 | 233 | +1 | +0.4% | 19,300 |
| 2021/07/05 | 234 | 234 | 232 | 232 | -1 | -0.4% | 15,900 |
| 2021/07/02 | 232 | 236 | 232 | 233 | +1 | +0.4% | 21,200 |
| 2021/07/01 | 232 | 233 | 232 | 232 | ±0 | ±0% | 14,100 |
| 2021/06/30 | 232 | 234 | 232 | 232 | ±0 | ±0% | 19,800 |
| 2021/06/29 | 233 | 234 | 232 | 232 | -4 | -1.7% | 18,100 |
| 2021/06/28 | 234 | 237 | 232 | 236 | +3 | +1.3% | 25,000 |
| 2021/06/25 | 235 | 235 | 231 | 233 | +1 | +0.4% | 14,100 |
| 2021/06/24 | 232 | 232 | 231 | 232 | -1 | -0.4% | 7,800 |
| 2021/06/23 | 236 | 237 | 231 | 233 | -2 | -0.9% | 12,300 |
| 2021/06/22 | 234 | 236 | 231 | 235 | +3 | +1.3% | 15,800 |
| 2021/06/21 | 233 | 234 | 232 | 232 | -4 | -1.7% | 19,500 |
| 2021/06/18 | 239 | 239 | 236 | 236 | -4 | -1.7% | 20,400 |
| 2021/06/17 | 241 | 242 | 238 | 240 | -3 | -1.2% | 15,100 |
| 2021/06/16 | 242 | 244 | 242 | 243 | -1 | -0.4% | 13,200 |
| 2021/06/15 | 248 | 248 | 243 | 244 | -2 | -0.8% | 28,000 |
| 2021/06/14 | 248 | 248 | 244 | 246 | +1 | +0.4% | 24,800 |
| 2021/06/11 | 253 | 253 | 245 | 245 | -5 | -2% | 38,400 |
| 2021/06/10 | 258 | 259 | 250 | 250 | -5 | -2% | 30,900 |
| 2021/06/09 | 258 | 264 | 255 | 255 | -3 | -1.2% | 55,800 |
| 2021/06/08 | 255 | 261 | 255 | 258 | +2 | +0.8% | 37,200 |
| 2021/06/07 | 252 | 266 | 251 | 256 | +8 | +3.2% | 108,100 |
| 2021/06/04 | 243 | 275 | 243 | 248 | +4 | +1.6% | 177,100 |
| 2021/06/03 | 245 | 245 | 242 | 244 | ±0 | ±0% | 10,000 |
| 2021/06/02 | 242 | 245 | 242 | 244 | -1 | -0.4% | 10,600 |
| 2021/06/01 | 243 | 245 | 242 | 245 | +3 | +1.2% | 7,400 |
| 2021/05/31 | 244 | 244 | 241 | 242 | -3 | -1.2% | 4,600 |
| 2021/05/28 | 233 | 245 | 233 | 245 | +9 | +3.8% | 30,200 |
| 2021/05/27 | 240 | 240 | 236 | 236 | -1 | -0.4% | 10,300 |
| 2021/05/26 | 236 | 239 | 236 | 237 | -1 | -0.4% | 13,300 |
| 2021/05/25 | 243 | 243 | 237 | 238 | -2 | -0.8% | 16,900 |
| 2021/05/24 | 242 | 242 | 235 | 240 | -3 | -1.2% | 15,400 |
| 2021/05/21 | 242 | 244 | 241 | 243 | +1 | +0.4% | 7,800 |
901～
950
件表示中 / 3674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 | 38,000円 | +0.8% | -15.5% | 1.58% | 5.37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 | 105,000円 | -0.9% | +15.1% | 3.81% | 10.59倍 | 0.71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 | 9,800円 | +3.1% | +48.6% | 0.00% | 20.33倍 | -1.20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 | 60,200円 | +9.6% | - | 0.00% | - | 4.78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 |
| ヒラキ | 83,300円 | +4.4% | - | 2.40% | 40.56倍 | 0.55倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
