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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 41 | 43 | 40 | 43 | ±0 | ±0% | 982,000 |
| 2011/08/08 | 45 | 45 | 42 | 43 | -2 | -4.4% | 1,039,000 |
| 2011/08/05 | 46 | 47 | 45 | 45 | -3 | -6.3% | 817,000 |
| 2011/08/04 | 48 | 49 | 47 | 48 | ±0 | ±0% | 288,000 |
| 2011/08/03 | 49 | 49 | 47 | 48 | ±0 | ±0% | 583,000 |
| 2011/08/02 | 49 | 50 | 48 | 48 | -2 | -4% | 190,000 |
| 2011/08/01 | 49 | 50 | 49 | 50 | +1 | +2% | 154,000 |
| 2011/07/29 | 49 | 50 | 49 | 49 | -1 | -2% | 342,000 |
| 2011/07/28 | 50 | 50 | 49 | 50 | ±0 | ±0% | 448,000 |
| 2011/07/27 | 51 | 51 | 50 | 50 | -1 | -2% | 298,000 |
| 2011/07/26 | 51 | 52 | 50 | 51 | +1 | +2% | 389,000 |
| 2011/07/25 | 51 | 51 | 50 | 50 | -1 | -2% | 131,000 |
| 2011/07/22 | 51 | 52 | 51 | 51 | ±0 | ±0% | 272,000 |
| 2011/07/21 | 52 | 52 | 51 | 51 | -2 | -3.8% | 515,000 |
| 2011/07/20 | 51 | 54 | 50 | 53 | +2 | +3.9% | 1,526,000 |
| 2011/07/19 | 50 | 51 | 50 | 51 | +1 | +2% | 109,000 |
| 2011/07/15 | 51 | 51 | 50 | 50 | -1 | -2% | 264,000 |
| 2011/07/14 | 51 | 51 | 50 | 51 | ±0 | ±0% | 375,000 |
| 2011/07/13 | 51 | 51 | 50 | 51 | ±0 | ±0% | 79,000 |
| 2011/07/12 | 52 | 52 | 51 | 51 | -1 | -1.9% | 245,000 |
| 2011/07/11 | 51 | 52 | 51 | 52 | ±0 | ±0% | 192,000 |
| 2011/07/08 | 53 | 53 | 51 | 52 | ±0 | ±0% | 426,000 |
| 2011/07/07 | 52 | 53 | 51 | 52 | -1 | -1.9% | 622,000 |
| 2011/07/06 | 53 | 53 | 51 | 53 | ±0 | ±0% | 550,000 |
| 2011/07/05 | 56 | 57 | 52 | 53 | +1 | +1.9% | 5,102,000 |
| 2011/07/04 | 51 | 53 | 51 | 52 | +2 | +4% | 488,000 |
| 2011/07/01 | 50 | 52 | 50 | 50 | ±0 | ±0% | 1,053,000 |
| 2011/06/30 | 50 | 50 | 49 | 50 | +1 | +2% | 105,000 |
| 2011/06/29 | 50 | 50 | 49 | 49 | ±0 | ±0% | 200,000 |
| 2011/06/28 | 50 | 50 | 49 | 49 | ±0 | ±0% | 56,000 |
| 2011/06/27 | 50 | 50 | 48 | 49 | -1 | -2% | 241,000 |
| 2011/06/24 | 49 | 50 | 49 | 50 | +1 | +2% | 45,000 |
| 2011/06/23 | 50 | 50 | 49 | 49 | -1 | -2% | 455,000 |
| 2011/06/22 | 49 | 50 | 49 | 50 | +1 | +2% | 324,000 |
| 2011/06/21 | 48 | 49 | 48 | 49 | +1 | +2.1% | 226,000 |
| 2011/06/20 | 48 | 49 | 47 | 48 | +1 | +2.1% | 237,000 |
| 2011/06/17 | 49 | 50 | 47 | 47 | -2 | -4.1% | 484,000 |
| 2011/06/16 | 49 | 50 | 48 | 49 | -1 | -2% | 186,000 |
| 2011/06/15 | 50 | 50 | 48 | 50 | +1 | +2% | 487,000 |
| 2011/06/14 | 48 | 49 | 47 | 49 | +2 | +4.3% | 414,000 |
| 2011/06/13 | 47 | 49 | 47 | 47 | ±0 | ±0% | 883,000 |
| 2011/06/10 | 48 | 52 | 47 | 47 | ±0 | ±0% | 2,394,000 |
| 2011/06/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 253,000 |
| 2011/06/08 | 47 | 48 | 47 | 47 | ±0 | ±0% | 83,000 |
| 2011/06/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 487,000 |
| 2011/06/06 | 49 | 49 | 47 | 47 | -2 | -4.1% | 474,000 |
| 2011/06/03 | 49 | 50 | 49 | 49 | ±0 | ±0% | 280,000 |
| 2011/06/02 | 50 | 51 | 49 | 49 | -2 | -3.9% | 523,000 |
| 2011/06/01 | 52 | 52 | 50 | 51 | -1 | -1.9% | 308,000 |
| 2011/05/31 | 50 | 52 | 50 | 52 | +1 | +2% | 68,000 |
3351～
3400
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
