9850 グルメ杵屋 東証1 15:00
1,157円
前日比
-4 (-0.34%)
比較される銘柄: ハイデ日高吉野家HD力の源HD
業績: 今期予想
小売業
単位 1,000株
PER PBR 利回り 信用倍率
69.3 1.84 0.22
年初来高値: 1,170 (17/09/19)
年初来安値: 1,005 (17/01/04)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/22 1,167 1,167 1,153 1,157 -4 -0.3 49,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/21 1,167 1,167 1,161 1,161 -6 -0.5 59,000
17/09/20 1,170 1,170 1,162 1,167 -3 -0.3 64,000
17/09/19 1,160 1,170 1,160 1,170 +10 +0.9 50,000
17/09/15 1,157 1,161 1,156 1,160 +3 +0.3 29,000
17/09/14 1,156 1,160 1,156 1,157 +2 +0.2 35,000
17/09/13 1,153 1,157 1,153 1,155 +2 +0.2 26,000
17/09/12 1,145 1,153 1,142 1,153 +12 +1.1 28,000
17/09/11 1,133 1,141 1,133 1,141 +8 +0.7 20,000
17/09/08 1,133 1,135 1,127 1,133 -4 -0.4 31,000
17/09/07 1,141 1,143 1,136 1,137 +3 +0.3 17,000
17/09/06 1,126 1,137 1,126 1,134 +1 +0.1 15,000
17/09/05 1,142 1,144 1,132 1,133 -12 -1.0 23,000
17/09/04 1,151 1,153 1,145 1,145 -8 -0.7 27,000
17/09/01 1,156 1,157 1,153 1,153 -3 -0.3 20,000
17/08/31 1,154 1,157 1,153 1,156 +4 +0.3 15,000
17/08/30 1,153 1,154 1,147 1,152 +5 +0.4 21,000
17/08/29 1,144 1,153 1,144 1,147 +3 +0.3 20,000
17/08/28 1,140 1,144 1,138 1,144 +8 +0.7 14,000
17/08/25 1,138 1,140 1,133 1,136 +4 +0.4 11,000
17/08/24 1,132 1,137 1,132 1,132 0 0.0 11,000
17/08/23 1,129 1,132 1,129 1,132 +4 +0.4 23,000
17/08/22 1,132 1,136 1,128 1,128 -5 -0.4 33,000
17/08/21 1,140 1,140 1,133 1,133 -7 -0.6 21,000
17/08/18 1,138 1,141 1,136 1,140 +2 +0.2 9,000
17/08/17 1,138 1,142 1,138 1,138 -2 -0.2 7,000
17/08/16 1,137 1,141 1,135 1,140 +3 +0.3 16,000
17/08/15 1,142 1,144 1,137 1,137 0 0.0 14,000
17/08/14 1,143 1,147 1,133 1,137 -21 -1.8 30,000
17/08/10 1,157 1,160 1,156 1,158 +1 +0.1 14,000

日経平均