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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 81 | 81 | 80 | 80 | -1 | -1.2% | 7,000 |
| 2011/10/25 | 82 | 82 | 81 | 81 | ±0 | ±0% | 26,000 |
| 2011/10/24 | 81 | 82 | 81 | 81 | ±0 | ±0% | 22,000 |
| 2011/10/21 | 80 | 81 | 79 | 81 | +2 | +2.5% | 30,000 |
| 2011/10/20 | 80 | 80 | 79 | 79 | ±0 | ±0% | 2,000 |
| 2011/10/19 | 81 | 82 | 79 | 79 | -2 | -2.5% | 44,000 |
| 2011/10/18 | 81 | 81 | 79 | 81 | ±0 | ±0% | 67,000 |
| 2011/10/17 | 83 | 83 | 81 | 81 | ±0 | ±0% | 25,000 |
| 2011/10/14 | 83 | 83 | 81 | 81 | -2 | -2.4% | 63,000 |
| 2011/10/13 | 82 | 83 | 80 | 83 | +2 | +2.5% | 48,000 |
| 2011/10/12 | 83 | 83 | 80 | 81 | -2 | -2.4% | 64,000 |
| 2011/10/11 | 90 | 93 | 83 | 83 | +4 | +5.1% | 1,000,000 |
| 2011/10/07 | 81 | 81 | 79 | 79 | -2 | -2.5% | 28,000 |
| 2011/10/06 | 79 | 81 | 79 | 81 | +2 | +2.5% | 64,000 |
| 2011/10/05 | 79 | 79 | 78 | 79 | +1 | +1.3% | 38,000 |
| 2011/10/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 32,000 |
| 2011/10/03 | 76 | 77 | 75 | 77 | +2 | +2.7% | 43,000 |
| 2011/09/30 | 76 | 76 | 75 | 75 | ±0 | ±0% | 46,000 |
| 2011/09/29 | 75 | 79 | 74 | 75 | +1 | +1.4% | 73,000 |
| 2011/09/28 | 73 | 74 | 72 | 74 | +1 | +1.4% | 33,000 |
| 2011/09/27 | 74 | 74 | 71 | 73 | -1 | -1.4% | 74,000 |
| 2011/09/26 | 76 | 77 | 74 | 74 | -3 | -3.9% | 101,000 |
| 2011/09/22 | 79 | 79 | 77 | 77 | -3 | -3.8% | 71,000 |
| 2011/09/21 | 81 | 81 | 78 | 80 | -1 | -1.2% | 183,000 |
| 2011/09/20 | 82 | 82 | 79 | 81 | -1 | -1.2% | 206,000 |
| 2011/09/16 | 85 | 90 | 81 | 82 | -7 | -7.9% | 993,000 |
| 2011/09/15 | 83 | 108 | 82 | 89 | +11 | +14.1% | 5,626,000 |
| 2011/09/14 | 79 | 81 | 78 | 78 | -1 | -1.3% | 60,000 |
| 2011/09/13 | 81 | 81 | 79 | 79 | -1 | -1.3% | 19,000 |
| 2011/09/12 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2011/09/09 | 81 | 82 | 80 | 80 | ±0 | ±0% | 29,000 |
| 2011/09/08 | 82 | 82 | 80 | 80 | -2 | -2.4% | 43,000 |
| 2011/09/07 | 83 | 83 | 82 | 82 | -1 | -1.2% | 7,000 |
| 2011/09/06 | 84 | 84 | 83 | 83 | -1 | -1.2% | 18,000 |
| 2011/09/05 | 86 | 86 | 84 | 84 | -1 | -1.2% | 14,000 |
| 2011/09/02 | 84 | 86 | 84 | 85 | +1 | +1.2% | 44,000 |
| 2011/09/01 | 85 | 85 | 84 | 84 | -1 | -1.2% | 57,000 |
| 2011/08/31 | 84 | 85 | 84 | 85 | +1 | +1.2% | 35,000 |
| 2011/08/30 | 86 | 88 | 83 | 84 | -2 | -2.3% | 83,000 |
| 2011/08/29 | 84 | 88 | 84 | 86 | -7 | -7.5% | 249,000 |
| 2011/08/26 | 91 | 93 | 91 | 93 | +1 | +1.1% | 91,000 |
| 2011/08/25 | 91 | 92 | 90 | 92 | +2 | +2.2% | 60,000 |
| 2011/08/24 | 91 | 91 | 90 | 90 | ±0 | ±0% | 43,000 |
| 2011/08/23 | 91 | 91 | 90 | 90 | -1 | -1.1% | 18,000 |
| 2011/08/22 | 91 | 91 | 90 | 91 | ±0 | ±0% | 17,000 |
| 2011/08/19 | 91 | 92 | 90 | 91 | -1 | -1.1% | 28,000 |
| 2011/08/18 | 92 | 92 | 91 | 92 | +1 | +1.1% | 7,000 |
| 2011/08/17 | 91 | 91 | 90 | 91 | +1 | +1.1% | 21,000 |
| 2011/08/16 | 90 | 91 | 90 | 90 | ±0 | ±0% | 24,000 |
| 2011/08/15 | 93 | 93 | 89 | 90 | -1 | -1.1% | 82,000 |
3351～
3400
件表示中 / 3736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 | 66,300円 | +1.0% | +15.0% | 1.06% | 15.77倍 | 1.52倍 |
|
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 |
| 文教堂ＨＤ | 5,700円 | +0.5% | +22.8% | 0.00% | 46.72倍 | -11.97倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48倍 | 0.40倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ポプラ | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
