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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 49 | 49 | 49 | 49 | ±0 | ±0% | 161,000 |
| 2012/08/10 | 49 | 49 | 48 | 49 | ±0 | ±0% | 145,000 |
| 2012/08/09 | 49 | 50 | 48 | 49 | ±0 | ±0% | 423,000 |
| 2012/08/08 | 49 | 49 | 48 | 49 | +1 | +2.1% | 278,000 |
| 2012/08/07 | 48 | 49 | 47 | 48 | -1 | -2% | 241,000 |
| 2012/08/06 | 48 | 49 | 47 | 49 | +1 | +2.1% | 190,000 |
| 2012/08/03 | 47 | 48 | 47 | 48 | -1 | -2% | 174,000 |
| 2012/08/02 | 48 | 49 | 48 | 49 | +1 | +2.1% | 216,000 |
| 2012/08/01 | 49 | 49 | 47 | 48 | -1 | -2% | 206,000 |
| 2012/07/31 | 48 | 49 | 47 | 49 | +1 | +2.1% | 159,000 |
| 2012/07/30 | 47 | 48 | 47 | 48 | +1 | +2.1% | 119,000 |
| 2012/07/27 | 48 | 48 | 47 | 47 | ±0 | ±0% | 257,000 |
| 2012/07/26 | 45 | 47 | 45 | 47 | +3 | +6.8% | 389,000 |
| 2012/07/25 | 45 | 46 | 44 | 44 | -1 | -2.2% | 350,000 |
| 2012/07/24 | 46 | 46 | 45 | 45 | -1 | -2.2% | 670,000 |
| 2012/07/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 358,000 |
| 2012/07/20 | 49 | 49 | 47 | 47 | -2 | -4.1% | 432,000 |
| 2012/07/19 | 49 | 49 | 48 | 49 | +1 | +2.1% | 123,000 |
| 2012/07/18 | 51 | 51 | 48 | 48 | -2 | -4% | 293,000 |
| 2012/07/17 | 51 | 51 | 49 | 50 | +1 | +2% | 252,000 |
| 2012/07/13 | 48 | 50 | 48 | 49 | +1 | +2.1% | 506,000 |
| 2012/07/12 | 50 | 50 | 47 | 48 | -1 | -2% | 557,000 |
| 2012/07/11 | 51 | 51 | 49 | 49 | -2 | -3.9% | 578,000 |
| 2012/07/10 | 52 | 53 | 51 | 51 | ±0 | ±0% | 789,000 |
| 2012/07/09 | 52 | 52 | 51 | 51 | -1 | -1.9% | 368,000 |
| 2012/07/06 | 52 | 53 | 52 | 52 | -2 | -3.7% | 224,000 |
| 2012/07/05 | 53 | 54 | 52 | 54 | ±0 | ±0% | 733,000 |
| 2012/07/04 | 57 | 57 | 53 | 54 | ±0 | ±0% | 3,080,000 |
| 2012/07/03 | 51 | 54 | 51 | 54 | +3 | +5.9% | 1,110,000 |
| 2012/07/02 | 51 | 52 | 50 | 51 | ±0 | ±0% | 515,000 |
| 2012/06/29 | 49 | 51 | 49 | 51 | +1 | +2% | 415,000 |
| 2012/06/28 | 51 | 51 | 49 | 50 | ±0 | ±0% | 404,000 |
| 2012/06/27 | 49 | 51 | 47 | 50 | +2 | +4.2% | 867,000 |
| 2012/06/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 333,000 |
| 2012/06/25 | 49 | 49 | 48 | 48 | ±0 | ±0% | 368,000 |
| 2012/06/22 | 46 | 49 | 46 | 48 | +1 | +2.1% | 682,000 |
| 2012/06/21 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,331,000 |
| 2012/06/20 | 45 | 46 | 45 | 46 | +2 | +4.5% | 161,000 |
| 2012/06/19 | 45 | 45 | 44 | 44 | -1 | -2.2% | 284,000 |
| 2012/06/18 | 45 | 46 | 45 | 45 | +1 | +2.3% | 57,000 |
| 2012/06/15 | 46 | 46 | 44 | 44 | -1 | -2.2% | 741,000 |
| 2012/06/14 | 45 | 46 | 45 | 45 | -1 | -2.2% | 262,000 |
| 2012/06/13 | 45 | 46 | 44 | 46 | +1 | +2.2% | 611,000 |
| 2012/06/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 117,000 |
| 2012/06/11 | 44 | 46 | 44 | 45 | ±0 | ±0% | 234,000 |
| 2012/06/08 | 47 | 47 | 44 | 45 | -2 | -4.3% | 324,000 |
| 2012/06/07 | 45 | 47 | 45 | 47 | +2 | +4.4% | 654,000 |
| 2012/06/06 | 44 | 45 | 43 | 45 | +2 | +4.7% | 276,000 |
| 2012/06/05 | 43 | 44 | 42 | 43 | +1 | +2.4% | 159,000 |
| 2012/06/04 | 43 | 43 | 41 | 42 | -2 | -4.5% | 513,000 |
3101～
3150
件表示中 / 3683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 | 41,800円 | +1.1% | -5.5% | 1.44% | 6.75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 |
| ヴィアＨＤ | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62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 |
| ティーライフ | 112,700円 | -0.9% | +15.1% | 3.55% | 11.37倍 | 0.76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 |
| 一家ＨＤ | 65,100円 | +9.6% | - | 0.00% | - | 5.17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 |
| ファンデリー | 79,900円 | +16.1% | -63.6% | 0.00% | 266.33倍 | 20.10倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
