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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 49 | 56 | 44 | 55 | -9 | -14.1% | 2,451,000 |
| 2011/03/11 | 64 | 65 | 63 | 64 | -2 | -3% | 1,038,000 |
| 2011/03/10 | 65 | 66 | 64 | 66 | +1 | +1.5% | 690,000 |
| 2011/03/09 | 67 | 68 | 65 | 65 | -1 | -1.5% | 1,419,000 |
| 2011/03/08 | 70 | 70 | 66 | 66 | -3 | -4.3% | 1,595,000 |
| 2011/03/07 | 69 | 74 | 68 | 69 | +1 | +1.5% | 6,514,000 |
| 2011/03/04 | 65 | 69 | 65 | 68 | +4 | +6.3% | 2,748,000 |
| 2011/03/03 | 65 | 65 | 63 | 64 | ±0 | ±0% | 992,000 |
| 2011/03/02 | 65 | 66 | 64 | 64 | -2 | -3% | 513,000 |
| 2011/03/01 | 66 | 67 | 65 | 66 | +1 | +1.5% | 552,000 |
| 2011/02/28 | 64 | 66 | 64 | 65 | +1 | +1.6% | 573,000 |
| 2011/02/25 | 64 | 64 | 62 | 64 | ±0 | ±0% | 822,000 |
| 2011/02/24 | 65 | 66 | 64 | 64 | -1 | -1.5% | 521,000 |
| 2011/02/23 | 67 | 68 | 65 | 65 | -3 | -4.4% | 1,625,000 |
| 2011/02/22 | 70 | 71 | 67 | 68 | -1 | -1.4% | 1,666,000 |
| 2011/02/21 | 68 | 71 | 66 | 69 | ±0 | ±0% | 2,431,000 |
| 2011/02/18 | 66 | 69 | 66 | 69 | +4 | +6.2% | 3,003,000 |
| 2011/02/17 | 65 | 66 | 64 | 65 | +1 | +1.6% | 632,000 |
| 2011/02/16 | 64 | 65 | 63 | 64 | ±0 | ±0% | 927,000 |
| 2011/02/15 | 66 | 66 | 63 | 64 | -1 | -1.5% | 841,000 |
| 2011/02/14 | 63 | 65 | 63 | 65 | +2 | +3.2% | 848,000 |
| 2011/02/10 | 64 | 64 | 62 | 63 | -2 | -3.1% | 1,190,000 |
| 2011/02/09 | 65 | 65 | 64 | 65 | +1 | +1.6% | 173,000 |
| 2011/02/08 | 65 | 65 | 64 | 64 | -1 | -1.5% | 314,000 |
| 2011/02/07 | 64 | 65 | 64 | 65 | +1 | +1.6% | 198,000 |
| 2011/02/04 | 64 | 65 | 64 | 64 | ±0 | ±0% | 165,000 |
| 2011/02/03 | 66 | 66 | 64 | 64 | -2 | -3% | 533,000 |
| 2011/02/02 | 64 | 66 | 64 | 66 | +2 | +3.1% | 634,000 |
| 2011/02/01 | 64 | 65 | 63 | 64 | +1 | +1.6% | 283,000 |
| 2011/01/31 | 62 | 63 | 61 | 63 | ±0 | ±0% | 508,000 |
| 2011/01/28 | 64 | 64 | 62 | 63 | -1 | -1.6% | 621,000 |
| 2011/01/27 | 66 | 66 | 64 | 64 | -2 | -3% | 667,000 |
| 2011/01/26 | 67 | 67 | 66 | 66 | -1 | -1.5% | 249,000 |
| 2011/01/25 | 67 | 68 | 66 | 67 | ±0 | ±0% | 336,000 |
| 2011/01/24 | 66 | 67 | 66 | 67 | +1 | +1.5% | 167,000 |
| 2011/01/21 | 69 | 69 | 65 | 66 | -3 | -4.3% | 1,395,000 |
| 2011/01/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 535,000 |
| 2011/01/19 | 69 | 70 | 68 | 69 | +1 | +1.5% | 2,251,000 |
| 2011/01/18 | 68 | 69 | 67 | 68 | ±0 | ±0% | 782,000 |
| 2011/01/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 646,000 |
| 2011/01/14 | 68 | 70 | 67 | 70 | +2 | +2.9% | 2,338,000 |
| 2011/01/13 | 69 | 70 | 67 | 68 | -2 | -2.9% | 2,084,000 |
| 2011/01/12 | 71 | 74 | 69 | 70 | +5 | +7.7% | 11,655,000 |
| 2011/01/11 | 65 | 65 | 64 | 65 | +1 | +1.6% | 318,000 |
| 2011/01/07 | 63 | 66 | 63 | 64 | ±0 | ±0% | 1,476,000 |
| 2011/01/06 | 63 | 64 | 62 | 64 | +1 | +1.6% | 444,000 |
| 2011/01/05 | 63 | 65 | 63 | 63 | +1 | +1.6% | 1,129,000 |
| 2011/01/04 | 62 | 63 | 62 | 62 | +1 | +1.6% | 289,000 |
| 2010/12/30 | 63 | 65 | 61 | 61 | -2 | -3.2% | 1,763,000 |
| 2010/12/29 | 62 | 63 | 61 | 63 | ±0 | ±0% | 197,000 |
3451～
3500
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
