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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 427 | 427 | 412 | 417 | -10 | -2.3% | 25,500 |
| 2025/03/03 | 430 | 430 | 426 | 427 | -4 | -0.9% | 6,200 |
| 2025/02/28 | 427 | 431 | 425 | 431 | +1 | +0.2% | 13,900 |
| 2025/02/27 | 425 | 431 | 424 | 430 | -4 | -0.9% | 51,500 |
| 2025/02/26 | 435 | 435 | 429 | 434 | -2 | -0.5% | 309,200 |
| 2025/02/25 | 429 | 436 | 428 | 436 | +8 | +1.9% | 23,500 |
| 2025/02/21 | 427 | 431 | 425 | 428 | -4 | -0.9% | 13,100 |
| 2025/02/20 | 430 | 433 | 429 | 432 | -2 | -0.5% | 7,900 |
| 2025/02/19 | 435 | 439 | 431 | 434 | -1 | -0.2% | 9,900 |
| 2025/02/18 | 437 | 441 | 435 | 435 | -2 | -0.5% | 4,600 |
| 2025/02/17 | 434 | 441 | 434 | 437 | +3 | +0.7% | 39,000 |
| 2025/02/14 | 434 | 434 | 431 | 434 | ±0 | ±0% | 14,000 |
| 2025/02/13 | 432 | 435 | 429 | 434 | +7 | +1.6% | 21,300 |
| 2025/02/12 | 429 | 434 | 427 | 427 | +2 | +0.5% | 34,100 |
| 2025/02/10 | 415 | 428 | 415 | 425 | +9 | +2.2% | 21,300 |
| 2025/02/07 | 413 | 419 | 411 | 416 | +4 | +1% | 28,400 |
| 2025/02/06 | 412 | 417 | 412 | 412 | ±0 | ±0% | 11,800 |
| 2025/02/05 | 413 | 417 | 412 | 412 | -1 | -0.2% | 17,000 |
| 2025/02/04 | 414 | 419 | 413 | 413 | -2 | -0.5% | 24,100 |
| 2025/02/03 | 412 | 416 | 411 | 415 | +3 | +0.7% | 11,500 |
| 2025/01/31 | 419 | 427 | 412 | 412 | +1 | +0.2% | 48,800 |
| 2025/01/30 | 435 | 439 | 411 | 411 | -28 | -6.4% | 136,600 |
| 2025/01/29 | 443 | 445 | 438 | 439 | -5 | -1.1% | 19,300 |
| 2025/01/28 | 432 | 444 | 432 | 444 | +12 | +2.8% | 29,000 |
| 2025/01/27 | 435 | 435 | 429 | 432 | +2 | +0.5% | 15,100 |
| 2025/01/24 | 423 | 430 | 422 | 430 | +7 | +1.7% | 18,900 |
| 2025/01/23 | 430 | 434 | 423 | 423 | -7 | -1.6% | 23,200 |
| 2025/01/22 | 420 | 440 | 419 | 430 | +11 | +2.6% | 49,800 |
| 2025/01/21 | 418 | 419 | 416 | 419 | +1 | +0.2% | 5,900 |
| 2025/01/20 | 414 | 420 | 414 | 418 | +1 | +0.2% | 12,300 |
| 2025/01/17 | 414 | 417 | 412 | 417 | ±0 | ±0% | 18,700 |
| 2025/01/16 | 416 | 417 | 412 | 417 | -2 | -0.5% | 36,900 |
| 2025/01/15 | 420 | 420 | 414 | 419 | +4 | +1% | 18,200 |
| 2025/01/14 | 413 | 418 | 412 | 415 | +1 | +0.2% | 15,100 |
| 2025/01/10 | 416 | 417 | 411 | 414 | +1 | +0.2% | 27,600 |
| 2025/01/09 | 413 | 419 | 412 | 413 | ±0 | ±0% | 10,900 |
| 2025/01/08 | 411 | 415 | 411 | 413 | -5 | -1.2% | 17,400 |
| 2025/01/07 | 417 | 418 | 410 | 418 | +3 | +0.7% | 9,600 |
| 2025/01/06 | 423 | 423 | 415 | 415 | -10 | -2.4% | 15,800 |
| 2024/12/30 | 426 | 426 | 419 | 425 | -1 | -0.2% | 13,600 |
| 2024/12/27 | 419 | 427 | 418 | 426 | +7 | +1.7% | 10,500 |
| 2024/12/26 | 414 | 422 | 411 | 419 | +7 | +1.7% | 41,700 |
| 2024/12/25 | 417 | 417 | 410 | 412 | -4 | -1% | 32,500 |
| 2024/12/24 | 414 | 417 | 413 | 416 | -1 | -0.2% | 13,400 |
| 2024/12/23 | 423 | 423 | 415 | 417 | -6 | -1.4% | 15,500 |
| 2024/12/20 | 427 | 428 | 423 | 423 | -3 | -0.7% | 4,200 |
| 2024/12/19 | 426 | 431 | 424 | 426 | -4 | -0.9% | 24,100 |
| 2024/12/18 | 435 | 435 | 427 | 430 | -5 | -1.1% | 29,800 |
| 2024/12/17 | 439 | 445 | 434 | 435 | -1 | -0.2% | 59,300 |
| 2024/12/16 | 429 | 441 | 419 | 436 | +10 | +2.3% | 77,300 |
51～
100
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
