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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 54 | 55 | 54 | 54 | -1 | -1.8% | 578,000 |
| 2016/02/03 | 55 | 55 | 54 | 55 | -1 | -1.8% | 425,000 |
| 2016/02/02 | 55 | 56 | 55 | 56 | ±0 | ±0% | 458,000 |
| 2016/02/01 | 54 | 56 | 54 | 56 | +2 | +3.7% | 851,000 |
| 2016/01/29 | 53 | 55 | 52 | 54 | +1 | +1.9% | 702,000 |
| 2016/01/28 | 53 | 54 | 53 | 53 | -1 | -1.9% | 519,000 |
| 2016/01/27 | 53 | 55 | 53 | 54 | +2 | +3.8% | 729,000 |
| 2016/01/26 | 52 | 53 | 52 | 52 | -1 | -1.9% | 435,000 |
| 2016/01/25 | 53 | 54 | 52 | 53 | +1 | +1.9% | 583,000 |
| 2016/01/22 | 51 | 52 | 50 | 52 | +3 | +6.1% | 834,000 |
| 2016/01/21 | 52 | 53 | 48 | 49 | -3 | -5.8% | 1,755,000 |
| 2016/01/20 | 55 | 56 | 52 | 52 | -3 | -5.5% | 944,000 |
| 2016/01/19 | 54 | 55 | 53 | 55 | +1 | +1.9% | 689,000 |
| 2016/01/18 | 54 | 55 | 53 | 54 | -2 | -3.6% | 1,041,000 |
| 2016/01/15 | 57 | 57 | 56 | 56 | -1 | -1.8% | 541,000 |
| 2016/01/14 | 56 | 57 | 55 | 57 | ±0 | ±0% | 959,000 |
| 2016/01/13 | 56 | 58 | 55 | 57 | +2 | +3.6% | 930,000 |
| 2016/01/12 | 57 | 58 | 54 | 55 | -4 | -6.8% | 1,628,000 |
| 2016/01/08 | 58 | 59 | 57 | 59 | +1 | +1.7% | 1,250,000 |
| 2016/01/07 | 60 | 60 | 58 | 58 | -1 | -1.7% | 978,000 |
| 2016/01/06 | 60 | 61 | 59 | 59 | -1 | -1.7% | 1,023,000 |
| 2016/01/05 | 59 | 60 | 59 | 60 | ±0 | ±0% | 836,000 |
| 2016/01/04 | 60 | 61 | 59 | 60 | ±0 | ±0% | 788,000 |
| 2015/12/30 | 60 | 60 | 59 | 60 | ±0 | ±0% | 702,000 |
| 2015/12/29 | 59 | 61 | 59 | 60 | ±0 | ±0% | 723,000 |
| 2015/12/28 | 58 | 61 | 58 | 60 | +2 | +3.4% | 1,777,000 |
| 2015/12/25 | 58 | 59 | 57 | 58 | -1 | -1.7% | 2,420,000 |
| 2015/12/24 | 60 | 61 | 58 | 59 | -1 | -1.7% | 2,542,000 |
| 2015/12/22 | 62 | 62 | 60 | 60 | -1 | -1.6% | 2,105,000 |
| 2015/12/21 | 62 | 62 | 61 | 61 | -1 | -1.6% | 1,684,000 |
| 2015/12/18 | 63 | 64 | 62 | 62 | -1 | -1.6% | 2,192,000 |
| 2015/12/17 | 64 | 65 | 63 | 63 | -1 | -1.6% | 1,917,000 |
| 2015/12/16 | 63 | 64 | 63 | 64 | +2 | +3.2% | 1,445,000 |
| 2015/12/15 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,398,000 |
| 2015/12/14 | 64 | 65 | 63 | 63 | -2 | -3.1% | 2,687,000 |
| 2015/12/11 | 67 | 67 | 65 | 65 | -2 | -3% | 1,485,000 |
| 2015/12/10 | 66 | 67 | 66 | 67 | ±0 | ±0% | 951,000 |
| 2015/12/09 | 67 | 68 | 67 | 67 | ±0 | ±0% | 901,000 |
| 2015/12/08 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,955,000 |
| 2015/12/07 | 68 | 70 | 67 | 69 | +2 | +3% | 2,606,000 |
| 2015/12/04 | 67 | 68 | 66 | 67 | -1 | -1.5% | 1,090,000 |
| 2015/12/03 | 67 | 68 | 66 | 68 | +1 | +1.5% | 1,121,000 |
| 2015/12/02 | 68 | 68 | 66 | 67 | -1 | -1.5% | 1,262,000 |
| 2015/12/01 | 66 | 68 | 65 | 68 | +3 | +4.6% | 1,430,000 |
| 2015/11/30 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,613,000 |
| 2015/11/27 | 67 | 67 | 66 | 66 | -1 | -1.5% | 976,000 |
| 2015/11/26 | 68 | 68 | 67 | 67 | -1 | -1.5% | 1,067,000 |
| 2015/11/25 | 69 | 69 | 66 | 68 | -1 | -1.4% | 2,112,000 |
| 2015/11/24 | 66 | 69 | 65 | 69 | +4 | +6.2% | 2,968,000 |
| 2015/11/20 | 64 | 66 | 64 | 65 | ±0 | ±0% | 1,694,000 |
2351～
2400
件表示中 / 3784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 | 42,700円 | +1.1% | -5.5% | 1.41% | 6.78倍 | 0.40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 |
| 伸和ＨＤ | 370,000円 | +1.5% | -0.8% | 1.00% | 30.62倍 | 7.00倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| スターシーズ | 80,800円 | +17.4% | - | 0.62% | 40.79倍 | 9.65倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| ティーライフ | 112,900円 | +4.2% | +16.8% | 2.66% | 13.54倍 | 0.75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 |
| ミサワ | 67,400円 | -4.2% | -88.2% | 1.19% | 191.47倍 | 1.55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
