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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 84 | 85 | 80 | 82 | -1 | -1.2% | 53,000 |
| 2010/08/04 | 84 | 84 | 83 | 83 | -1 | -1.2% | 3,000 |
| 2010/08/03 | 84 | 85 | 84 | 84 | -1 | -1.2% | 28,000 |
| 2010/08/02 | 84 | 85 | 84 | 85 | +1 | +1.2% | 31,000 |
| 2010/07/30 | 84 | 84 | 83 | 84 | -1 | -1.2% | 30,000 |
| 2010/07/29 | 85 | 86 | 85 | 85 | ±0 | ±0% | 19,000 |
| 2010/07/28 | 85 | 85 | 84 | 85 | +1 | +1.2% | 15,000 |
| 2010/07/27 | 84 | 84 | 84 | 84 | ±0 | ±0% | 16,000 |
| 2010/07/26 | 83 | 84 | 83 | 84 | +1 | +1.2% | 4,000 |
| 2010/07/23 | 83 | 83 | 82 | 83 | +1 | +1.2% | 11,000 |
| 2010/07/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 84 | 84 | 82 | 82 | -2 | -2.4% | 40,000 |
| 2010/07/20 | 81 | 93 | 80 | 84 | +4 | +5% | 219,000 |
| 2010/07/16 | 82 | 82 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2010/07/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 13,000 |
| 2010/07/14 | 80 | 81 | 79 | 80 | -2 | -2.4% | 42,000 |
| 2010/07/13 | 81 | 82 | 81 | 82 | +2 | +2.5% | 15,000 |
| 2010/07/12 | 79 | 80 | 79 | 80 | +1 | +1.3% | 21,000 |
| 2010/07/09 | 79 | 79 | 79 | 79 | -1 | -1.3% | 16,000 |
| 2010/07/08 | 81 | 81 | 80 | 80 | +2 | +2.6% | 2,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 18,000 |
| 2010/07/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 77 | 80 | 77 | 80 | +3 | +3.9% | 12,000 |
| 2010/07/02 | 77 | 78 | 77 | 77 | ±0 | ±0% | 7,000 |
| 2010/07/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 17,000 |
| 2010/06/30 | 80 | 80 | 77 | 78 | -2 | -2.5% | 45,000 |
| 2010/06/29 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 80 | 80 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2010/06/24 | 80 | 81 | 80 | 81 | +1 | +1.3% | 2,000 |
| 2010/06/23 | 80 | 80 | 79 | 80 | ±0 | ±0% | 24,000 |
| 2010/06/22 | 81 | 81 | 79 | 80 | ±0 | ±0% | 21,000 |
| 2010/06/21 | 80 | 80 | 79 | 80 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 80 | 80 | 80 | 80 | +1 | +1.3% | 4,000 |
| 2010/06/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 23,000 |
| 2010/06/16 | 80 | 80 | 79 | 79 | ±0 | ±0% | 8,000 |
| 2010/06/15 | 79 | 79 | 79 | 79 | +1 | +1.3% | 3,000 |
| 2010/06/14 | 79 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 79 | 79 | 78 | 78 | +2 | +2.6% | 5,000 |
| 2010/06/10 | 78 | 78 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2010/06/09 | 78 | 78 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2010/06/08 | 78 | 80 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/06/07 | 78 | 78 | 76 | 77 | -2 | -2.5% | 9,000 |
| 2010/06/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2010/06/03 | 78 | 78 | 77 | 78 | +2 | +2.6% | 10,000 |
| 2010/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 77 | 77 | 76 | 76 | -1 | -1.3% | 12,000 |
| 2010/05/31 | 74 | 77 | 74 | 77 | +2 | +2.7% | 7,000 |
| 2010/05/28 | 75 | 75 | 75 | 75 | +3 | +4.2% | 2,000 |
| 2010/05/27 | 74 | 74 | 70 | 72 | +2 | +2.9% | 11,000 |
3501～
3550
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
