フェスタリア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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 81 | 81 | 80 | 81 | -1 | -1.2% | 15,000 |
| 2011/06/01 | 81 | 82 | 81 | 82 | +1 | +1.2% | 26,000 |
| 2011/05/31 | 83 | 83 | 81 | 81 | -2 | -2.4% | 41,000 |
| 2011/05/30 | 81 | 83 | 81 | 83 | +3 | +3.8% | 109,000 |
| 2011/05/27 | 78 | 80 | 78 | 80 | +2 | +2.6% | 53,000 |
| 2011/05/26 | 80 | 80 | 78 | 78 | +2 | +2.6% | 32,000 |
| 2011/05/25 | 77 | 77 | 76 | 76 | ±0 | ±0% | 25,000 |
| 2011/05/24 | 77 | 77 | 76 | 76 | ±0 | ±0% | 14,000 |
| 2011/05/23 | 78 | 78 | 76 | 76 | -2 | -2.6% | 69,000 |
| 2011/05/20 | 78 | 78 | 78 | 78 | ±0 | ±0% | 9,000 |
| 2011/05/19 | 78 | 78 | 77 | 78 | ±0 | ±0% | 20,000 |
| 2011/05/18 | 78 | 78 | 78 | 78 | +1 | +1.3% | 11,000 |
| 2011/05/17 | 76 | 77 | 76 | 77 | ±0 | ±0% | 18,000 |
| 2011/05/16 | 78 | 78 | 76 | 77 | +1 | +1.3% | 34,000 |
| 2011/05/13 | 76 | 80 | 75 | 76 | +1 | +1.3% | 182,000 |
| 2011/05/12 | 77 | 77 | 75 | 75 | -2 | -2.6% | 59,000 |
| 2011/05/11 | 77 | 78 | 77 | 77 | ±0 | ±0% | 5,000 |
| 2011/05/10 | 76 | 77 | 76 | 77 | ±0 | ±0% | 26,000 |
| 2011/05/09 | 77 | 78 | 76 | 77 | +1 | +1.3% | 46,000 |
| 2011/05/06 | 75 | 77 | 75 | 76 | +1 | +1.3% | 35,000 |
| 2011/05/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 15,000 |
| 2011/04/28 | 74 | 75 | 74 | 75 | +1 | +1.4% | 8,000 |
| 2011/04/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 45,000 |
| 2011/04/26 | 74 | 81 | 73 | 74 | +1 | +1.4% | 327,000 |
| 2011/04/25 | 74 | 75 | 73 | 73 | -1 | -1.4% | 48,000 |
| 2011/04/22 | 74 | 74 | 73 | 74 | +1 | +1.4% | 37,000 |
| 2011/04/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 14,000 |
| 2011/04/20 | 72 | 73 | 72 | 73 | ±0 | ±0% | 26,000 |
| 2011/04/19 | 73 | 73 | 71 | 73 | ±0 | ±0% | 31,000 |
| 2011/04/18 | 76 | 76 | 73 | 73 | -2 | -2.7% | 34,000 |
| 2011/04/15 | 76 | 76 | 74 | 75 | +1 | +1.4% | 90,000 |
| 2011/04/14 | 80 | 85 | 73 | 74 | +2 | +2.8% | 854,000 |
| 2011/04/13 | 71 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2011/04/12 | 74 | 74 | 72 | 72 | -1 | -1.4% | 25,000 |
| 2011/04/11 | 73 | 73 | 71 | 73 | +2 | +2.8% | 23,000 |
| 2011/04/08 | 71 | 71 | 71 | 71 | +1 | +1.4% | 8,000 |
| 2011/04/07 | 69 | 70 | 69 | 70 | +1 | +1.4% | 14,000 |
| 2011/04/06 | 72 | 72 | 69 | 69 | -2 | -2.8% | 33,000 |
| 2011/04/05 | 73 | 73 | 71 | 71 | -3 | -4.1% | 31,000 |
| 2011/04/04 | 74 | 74 | 72 | 74 | ±0 | ±0% | 123,000 |
| 2011/04/01 | 74 | 81 | 72 | 74 | +3 | +4.2% | 273,000 |
| 2011/03/31 | 78 | 80 | 71 | 71 | +1 | +1.4% | 319,000 |
| 2011/03/30 | 68 | 70 | 68 | 70 | +2 | +2.9% | 43,000 |
| 2011/03/29 | 67 | 69 | 67 | 68 | +1 | +1.5% | 17,000 |
| 2011/03/28 | 68 | 68 | 67 | 67 | -1 | -1.5% | 25,000 |
| 2011/03/25 | 69 | 69 | 67 | 68 | -1 | -1.4% | 36,000 |
| 2011/03/24 | 69 | 69 | 68 | 69 | -1 | -1.4% | 29,000 |
| 2011/03/23 | 72 | 72 | 69 | 70 | ±0 | ±0% | 77,000 |
| 2011/03/22 | 68 | 71 | 68 | 70 | +5 | +7.7% | 67,000 |
| 2011/03/18 | 62 | 66 | 62 | 65 | +2 | +3.2% | 47,000 |
3301～
3350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フェスタリア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 |
|---|---|---|---|---|---|---|---|---|
| フェスタリアＨＤ | 139,500円 | +1.0% | +15.0% | - | - | - |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| マルシェ | 20,300円 | -2.1% | -82.1% | 0.00% | - | 4.59倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26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 |
| パレモ・ＨＤ | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
