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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 62 | 66 | 58 | 58 | -4 | -6.5% | 11,071,000 |
| 2010/10/04 | 60 | 62 | 58 | 62 | +2 | +3.3% | 1,222,000 |
| 2010/10/01 | 62 | 62 | 59 | 60 | -2 | -3.2% | 1,604,000 |
| 2010/09/30 | 62 | 64 | 62 | 62 | -1 | -1.6% | 1,603,000 |
| 2010/09/29 | 60 | 64 | 60 | 63 | +3 | +5% | 2,344,000 |
| 2010/09/28 | 60 | 60 | 59 | 60 | ±0 | ±0% | 212,000 |
| 2010/09/27 | 59 | 60 | 59 | 60 | +1 | +1.7% | 491,000 |
| 2010/09/24 | 60 | 60 | 59 | 59 | ±0 | ±0% | 325,000 |
| 2010/09/22 | 61 | 61 | 59 | 59 | -2 | -3.3% | 420,000 |
| 2010/09/21 | 59 | 62 | 59 | 61 | +2 | +3.4% | 1,559,000 |
| 2010/09/17 | 60 | 61 | 59 | 59 | -2 | -3.3% | 771,000 |
| 2010/09/16 | 59 | 61 | 58 | 61 | +2 | +3.4% | 1,856,000 |
| 2010/09/15 | 57 | 60 | 57 | 59 | +2 | +3.5% | 3,360,000 |
| 2010/09/14 | 57 | 59 | 57 | 57 | ±0 | ±0% | 874,000 |
| 2010/09/13 | 58 | 58 | 56 | 57 | ±0 | ±0% | 484,000 |
| 2010/09/10 | 58 | 58 | 56 | 57 | ±0 | ±0% | 460,000 |
| 2010/09/09 | 58 | 59 | 57 | 57 | ±0 | ±0% | 824,000 |
| 2010/09/08 | 56 | 58 | 55 | 57 | -1 | -1.7% | 1,570,000 |
| 2010/09/07 | 54 | 59 | 54 | 58 | +5 | +9.4% | 2,917,000 |
| 2010/09/06 | 53 | 54 | 53 | 53 | ±0 | ±0% | 162,000 |
| 2010/09/03 | 53 | 54 | 52 | 53 | ±0 | ±0% | 164,000 |
| 2010/09/02 | 54 | 54 | 52 | 53 | ±0 | ±0% | 244,000 |
| 2010/09/01 | 53 | 54 | 53 | 53 | ±0 | ±0% | 262,000 |
| 2010/08/31 | 54 | 54 | 52 | 53 | -2 | -3.6% | 145,000 |
| 2010/08/30 | 55 | 56 | 54 | 55 | +1 | +1.9% | 451,000 |
| 2010/08/27 | 52 | 54 | 52 | 54 | +2 | +3.8% | 346,000 |
| 2010/08/26 | 52 | 53 | 52 | 52 | ±0 | ±0% | 85,000 |
| 2010/08/25 | 53 | 53 | 52 | 52 | -2 | -3.7% | 397,000 |
| 2010/08/24 | 54 | 54 | 53 | 54 | ±0 | ±0% | 265,000 |
| 2010/08/23 | 55 | 55 | 54 | 54 | -2 | -3.6% | 88,000 |
| 2010/08/20 | 55 | 56 | 54 | 56 | +1 | +1.8% | 170,000 |
| 2010/08/19 | 55 | 56 | 54 | 55 | -1 | -1.8% | 170,000 |
| 2010/08/18 | 55 | 56 | 54 | 56 | +2 | +3.7% | 167,000 |
| 2010/08/17 | 55 | 55 | 54 | 54 | -1 | -1.8% | 139,000 |
| 2010/08/16 | 56 | 56 | 55 | 55 | -1 | -1.8% | 271,000 |
| 2010/08/13 | 55 | 56 | 55 | 56 | +2 | +3.7% | 155,000 |
| 2010/08/12 | 54 | 55 | 54 | 54 | -1 | -1.8% | 432,000 |
| 2010/08/11 | 56 | 56 | 55 | 55 | -1 | -1.8% | 336,000 |
| 2010/08/10 | 57 | 58 | 56 | 56 | -1 | -1.8% | 204,000 |
| 2010/08/09 | 57 | 58 | 57 | 57 | -1 | -1.7% | 260,000 |
| 2010/08/06 | 57 | 58 | 57 | 58 | ±0 | ±0% | 143,000 |
| 2010/08/05 | 58 | 58 | 57 | 58 | +1 | +1.8% | 316,000 |
| 2010/08/04 | 58 | 58 | 57 | 57 | -2 | -3.4% | 239,000 |
| 2010/08/03 | 59 | 59 | 57 | 59 | +1 | +1.7% | 387,000 |
| 2010/08/02 | 58 | 59 | 58 | 58 | ±0 | ±0% | 246,000 |
| 2010/07/30 | 59 | 59 | 58 | 58 | -1 | -1.7% | 529,000 |
| 2010/07/29 | 59 | 61 | 59 | 59 | -1 | -1.7% | 424,000 |
| 2010/07/28 | 59 | 60 | 58 | 60 | +1 | +1.7% | 258,000 |
| 2010/07/27 | 60 | 60 | 58 | 59 | -1 | -1.7% | 769,000 |
| 2010/07/26 | 60 | 62 | 59 | 60 | +2 | +3.4% | 1,864,000 |
3551～
3600
件表示中 / 3677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 | 41,600円 | +0.8% | -15.5% | 1.44% | 5.88倍 | 0.42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 |
| 三洋堂ＨＤ | 67,300円 | -1.1% | -41.2% | 0.00% | 163.35倍 | 1.88倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35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 | 110,200円 | -0.9% | +15.1% | 3.63% | 11.12倍 | 0.74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 |
| エルアイイエイチ | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.24倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
市場注目の銘柄
チャート関連のコラム
