きちりホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 70.8 | 71.7 | 70.7 | 70.7 | +2.1 | +3.1% | 26,400 |
| 2011/08/11 | 70 | 70.8 | 68.6 | 68.6 | +1.4 | +2.1% | 25,200 |
| 2011/08/10 | 67 | 71.3 | 67 | 67.2 | +8 | +13.5% | 34,800 |
| 2011/08/09 | 59.2 | 59.2 | 59.2 | 59.2 | - | - | 4,800 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 63.3 | 63.3 | 62.5 | 62.5 | -3.8 | -5.7% | 6,000 |
| 2011/08/04 | 66.3 | 66.3 | 66.3 | 66.3 | - | - | 1,200 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 66.3 | 66.3 | 66.3 | 66.3 | - | - | 1,200 |
| 2011/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 1,200 |
| 2011/07/25 | 65.8 | 66.7 | 65.8 | 66.7 | - | - | 4,800 |
| 2011/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 70.1 | 70.1 | 66.3 | 68.3 | -3.4 | -4.7% | 9,600 |
| 2011/07/11 | 73.3 | 73.3 | 71.7 | 71.7 | -2.1 | -2.8% | 10,800 |
| 2011/07/08 | 73.4 | 73.8 | 73.3 | 73.8 | +0.5 | +0.7% | 10,800 |
| 2011/07/07 | 72.8 | 73.3 | 72.8 | 73.3 | - | - | 7,200 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 71.7 | 71.7 | 71.7 | 71.7 | +0.4 | +0.6% | 1,200 |
| 2011/07/04 | 71.7 | 71.7 | 71.3 | 71.3 | - | - | 4,800 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 73.8 | 73.8 | 73.8 | 73.8 | -0.4 | -0.5% | 1,200 |
| 2011/06/29 | 74.2 | 74.2 | 74.2 | 74.2 | -0.1 | -0.1% | 1,200 |
| 2011/06/28 | 75 | 75 | 74.3 | 74.3 | -0.7 | -0.9% | 3,600 |
| 2011/06/27 | 74.9 | 75 | 74.9 | 75 | +0.6 | +0.8% | 6,000 |
| 2011/06/24 | 74.4 | 74.4 | 74.4 | 74.4 | ±0 | ±0% | 7,200 |
| 2011/06/23 | 74.4 | 74.4 | 74.4 | 74.4 | ±0 | ±0% | 2,400 |
| 2011/06/22 | 73.3 | 74.4 | 73.3 | 74.4 | +1.1 | +1.5% | 6,000 |
| 2011/06/21 | 70.8 | 73.3 | 70.8 | 73.3 | - | - | 4,800 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 1,200 |
| 2011/06/16 | 70.8 | 70.8 | 70.8 | 70.8 | - | - | 1,200 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 73.3 | 73.3 | 70.8 | 70.8 | -2.5 | -3.4% | 8,400 |
| 2011/06/13 | 73.3 | 73.3 | 73.3 | 73.3 | -5 | -6.4% | 18,000 |
| 2011/06/10 | 78.3 | 78.3 | 78.3 | 78.3 | ±0 | ±0% | 21,600 |
| 2011/06/09 | 73.3 | 78.3 | 73.3 | 78.3 | +8.3 | +11.9% | 4,800 |
| 2011/06/08 | 70 | 70 | 70 | 70 | +0.8 | +1.2% | 1,200 |
| 2011/06/07 | 69.2 | 69.2 | 69.2 | 69.2 | +0.9 | +1.3% | 2,400 |
| 2011/06/06 | 67.9 | 68.3 | 67.9 | 68.3 | - | - | 3,600 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
件表示中 / 4353件
類似銘柄と比較する
現在ご覧いただいている「きちりＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| きちりＨＤ | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ヒマラヤ | 83,000円 | +4.9% | +131.5% | 3.13% | 25.50倍 | 0.62倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| 魁力屋 | 179,500円 | +14.1% | +13.6% | 1.28% | 16.36倍 | 2.05倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| テイツー | 14,600円 | +9.7% | +19.7% | 2.74% | 13.22倍 | 1.51倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| スーパーＶ | 79,000円 | - | - | - | - | 6.22倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
