9850 グルメ杵屋 東証1 15:00
1,130円
前日比
-9 (-0.79%)
比較される銘柄: ハイデ日高吉野家HDサガミ
業績: 今期予想
小売業
単位 1,000株
PER PBR 利回り 信用倍率
67.7 1.77 1.53
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)
17/11/22 1,143 1,143 1,130 1,130 -9 -0.8 21,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/21 1,134 1,140 1,134 1,139 +6 +0.5 15,000
17/11/20 1,139 1,139 1,131 1,133 +1 +0.1 12,000
17/11/17 1,132 1,134 1,129 1,132 +1 +0.1 10,000
17/11/16 1,123 1,135 1,123 1,131 +3 +0.3 19,000
17/11/15 1,131 1,132 1,128 1,128 -3 -0.3 14,000
17/11/14 1,136 1,136 1,129 1,131 +1 +0.1 16,000
17/11/13 1,136 1,136 1,130 1,130 -3 -0.3 14,000
17/11/10 1,128 1,134 1,128 1,133 -5 -0.4 11,000
17/11/09 1,133 1,138 1,130 1,138 +5 +0.4 15,000
17/11/08 1,136 1,136 1,132 1,133 0 0.0 16,000
17/11/07 1,135 1,137 1,133 1,133 -4 -0.4 18,000
17/11/06 1,134 1,137 1,132 1,137 -1 -0.1 16,000
17/11/02 1,140 1,142 1,138 1,138 -2 -0.2 13,000
17/11/01 1,140 1,144 1,138 1,140 +5 +0.4 43,000
17/10/31 1,133 1,135 1,130 1,135 +3 +0.3 23,000
17/10/30 1,126 1,132 1,122 1,132 +5 +0.4 26,000
17/10/27 1,120 1,127 1,118 1,127 +7 +0.6 11,000
17/10/26 1,117 1,120 1,116 1,120 0 0.0 13,000
17/10/25 1,128 1,129 1,120 1,120 -10 -0.9 14,000
17/10/24 1,118 1,131 1,118 1,130 +12 +1.1 29,000
17/10/23 1,115 1,121 1,112 1,118 +3 +0.3 24,000
17/10/20 1,117 1,121 1,115 1,115 -9 -0.8 32,000
17/10/19 1,120 1,124 1,120 1,124 +4 +0.4 12,000
17/10/18 1,121 1,123 1,120 1,120 -1 -0.1 14,000
17/10/17 1,122 1,124 1,120 1,121 -1 -0.1 36,000
17/10/16 1,128 1,132 1,122 1,122 -12 -1.1 56,000
17/10/13 1,136 1,140 1,130 1,134 -5 -0.4 33,000
17/10/12 1,139 1,139 1,134 1,139 +3 +0.3 22,000
17/10/11 1,130 1,137 1,130 1,136 +7 +0.6 15,000

日経平均