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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 44 | 44 | 43 | 43 | ±0 | ±0% | 392,000 |
| 2012/01/05 | 43 | 44 | 43 | 43 | ±0 | ±0% | 545,000 |
| 2012/01/04 | 43 | 43 | 42 | 43 | +1 | +2.4% | 115,000 |
| 2011/12/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 73,000 |
| 2011/12/29 | 42 | 42 | 41 | 42 | ±0 | ±0% | 213,000 |
| 2011/12/28 | 42 | 43 | 41 | 42 | ±0 | ±0% | 311,000 |
| 2011/12/27 | 42 | 43 | 42 | 42 | ±0 | ±0% | 155,000 |
| 2011/12/26 | 43 | 43 | 42 | 42 | -1 | -2.3% | 333,000 |
| 2011/12/22 | 43 | 44 | 42 | 43 | ±0 | ±0% | 639,000 |
| 2011/12/21 | 44 | 44 | 43 | 43 | -1 | -2.3% | 282,000 |
| 2011/12/20 | 44 | 45 | 43 | 44 | ±0 | ±0% | 326,000 |
| 2011/12/19 | 45 | 45 | 43 | 44 | -2 | -4.3% | 583,000 |
| 2011/12/16 | 46 | 47 | 44 | 46 | +1 | +2.2% | 761,000 |
| 2011/12/15 | 49 | 51 | 45 | 45 | -2 | -4.3% | 3,033,000 |
| 2011/12/14 | 45 | 48 | 45 | 47 | +2 | +4.4% | 1,339,000 |
| 2011/12/13 | 45 | 45 | 44 | 45 | -1 | -2.2% | 180,000 |
| 2011/12/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 159,000 |
| 2011/12/09 | 44 | 45 | 44 | 45 | ±0 | ±0% | 237,000 |
| 2011/12/08 | 46 | 46 | 44 | 45 | ±0 | ±0% | 256,000 |
| 2011/12/07 | 46 | 46 | 44 | 45 | ±0 | ±0% | 213,000 |
| 2011/12/06 | 47 | 48 | 44 | 45 | -2 | -4.3% | 1,093,000 |
| 2011/12/05 | 46 | 47 | 46 | 47 | +2 | +4.4% | 491,000 |
| 2011/12/02 | 47 | 48 | 45 | 45 | +1 | +2.3% | 1,697,000 |
| 2011/12/01 | 43 | 47 | 42 | 44 | +2 | +4.8% | 1,443,000 |
| 2011/11/30 | 42 | 42 | 41 | 42 | ±0 | ±0% | 122,000 |
| 2011/11/29 | 42 | 43 | 41 | 42 | +1 | +2.4% | 179,000 |
| 2011/11/28 | 40 | 43 | 40 | 41 | +1 | +2.5% | 371,000 |
| 2011/11/25 | 41 | 41 | 40 | 40 | ±0 | ±0% | 268,000 |
| 2011/11/24 | 41 | 41 | 40 | 40 | -2 | -4.8% | 408,000 |
| 2011/11/22 | 41 | 43 | 41 | 42 | +1 | +2.4% | 219,000 |
| 2011/11/21 | 42 | 42 | 41 | 41 | -1 | -2.4% | 51,000 |
| 2011/11/18 | 41 | 42 | 41 | 42 | ±0 | ±0% | 256,000 |
| 2011/11/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 411,000 |
| 2011/11/16 | 43 | 43 | 42 | 42 | -1 | -2.3% | 53,000 |
| 2011/11/15 | 44 | 44 | 43 | 43 | -1 | -2.3% | 396,000 |
| 2011/11/14 | 43 | 44 | 42 | 44 | +1 | +2.3% | 308,000 |
| 2011/11/11 | 41 | 43 | 41 | 43 | +1 | +2.4% | 629,000 |
| 2011/11/10 | 42 | 43 | 40 | 42 | -2 | -4.5% | 814,000 |
| 2011/11/09 | 42 | 44 | 42 | 44 | +2 | +4.8% | 794,000 |
| 2011/11/08 | 44 | 44 | 42 | 42 | -2 | -4.5% | 450,000 |
| 2011/11/07 | 44 | 45 | 44 | 44 | -1 | -2.2% | 198,000 |
| 2011/11/04 | 44 | 45 | 44 | 45 | +1 | +2.3% | 453,000 |
| 2011/11/02 | 44 | 45 | 44 | 44 | -1 | -2.2% | 78,000 |
| 2011/11/01 | 45 | 45 | 44 | 45 | ±0 | ±0% | 298,000 |
| 2011/10/31 | 46 | 46 | 45 | 45 | -1 | -2.2% | 635,000 |
| 2011/10/28 | 46 | 47 | 45 | 46 | +1 | +2.2% | 143,000 |
| 2011/10/27 | 46 | 46 | 45 | 45 | -1 | -2.2% | 105,000 |
| 2011/10/26 | 45 | 46 | 45 | 46 | +1 | +2.2% | 80,000 |
| 2011/10/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 194,000 |
| 2011/10/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 224,000 |
3251～
3300
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 | 41,400円 | +1.1% | -5.5% | 1.45% | 6.69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 | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32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 | 111,900円 | -0.9% | +15.1% | 3.57% | 11.29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 |
| 一家ＨＤ | 64,600円 | +9.6% | - | 0.00% | - | 5.13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 | 69,900円 | +16.1% | -63.6% | 0.00% | 233.00倍 | 17.58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
