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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 69 | 74 | 69 | 74 | +5 | +7.2% | 245,000 |
| 2010/12/02 | 69 | 69 | 69 | 69 | ±0 | ±0% | 9,000 |
| 2010/12/01 | 69 | 69 | 68 | 69 | ±0 | ±0% | 14,000 |
| 2010/11/30 | 70 | 70 | 68 | 69 | -1 | -1.4% | 63,000 |
| 2010/11/29 | 69 | 70 | 69 | 70 | +2 | +2.9% | 34,000 |
| 2010/11/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 25,000 |
| 2010/11/25 | 67 | 69 | 67 | 69 | +1 | +1.5% | 24,000 |
| 2010/11/24 | 67 | 68 | 67 | 68 | ±0 | ±0% | 21,000 |
| 2010/11/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2010/11/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 9,000 |
| 2010/11/18 | 68 | 68 | 68 | 68 | ±0 | ±0% | 14,000 |
| 2010/11/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 46,000 |
| 2010/11/16 | 70 | 70 | 68 | 69 | -1 | -1.4% | 24,000 |
| 2010/11/15 | 69 | 70 | 69 | 70 | +2 | +2.9% | 60,000 |
| 2010/11/12 | 67 | 68 | 67 | 68 | +1 | +1.5% | 6,000 |
| 2010/11/11 | 67 | 67 | 66 | 67 | ±0 | ±0% | 14,000 |
| 2010/11/10 | 68 | 68 | 67 | 67 | -1 | -1.5% | 42,000 |
| 2010/11/09 | 66 | 68 | 65 | 68 | +2 | +3% | 33,000 |
| 2010/11/08 | 64 | 67 | 64 | 66 | +1 | +1.5% | 34,000 |
| 2010/11/05 | 65 | 65 | 64 | 65 | +1 | +1.6% | 26,000 |
| 2010/11/04 | 65 | 65 | 64 | 64 | -1 | -1.5% | 7,000 |
| 2010/11/02 | 65 | 65 | 63 | 65 | ±0 | ±0% | 53,000 |
| 2010/11/01 | 66 | 67 | 65 | 65 | -1 | -1.5% | 45,000 |
| 2010/10/29 | 66 | 66 | 65 | 66 | ±0 | ±0% | 22,000 |
| 2010/10/28 | 68 | 68 | 66 | 66 | -3 | -4.3% | 88,000 |
| 2010/10/27 | 67 | 69 | 67 | 69 | +2 | +3% | 36,000 |
| 2010/10/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 52,000 |
| 2010/10/25 | 69 | 69 | 67 | 68 | -2 | -2.9% | 87,000 |
| 2010/10/22 | 67 | 70 | 67 | 70 | +3 | +4.5% | 61,000 |
| 2010/10/21 | 69 | 69 | 67 | 67 | -3 | -4.3% | 152,000 |
| 2010/10/20 | 70 | 71 | 68 | 70 | -3 | -4.1% | 296,000 |
| 2010/10/19 | 77 | 77 | 71 | 73 | ±0 | ±0% | 330,000 |
| 2010/10/18 | 75 | 75 | 70 | 73 | -7 | -8.8% | 549,000 |
| 2010/10/15 | 94 | 99 | 76 | 80 | -4 | -4.8% | 3,140,000 |
| 2010/10/14 | 72 | 98 | 72 | 84 | +16 | +23.5% | 3,845,000 |
| 2010/10/13 | 70 | 70 | 68 | 68 | -2 | -2.9% | 23,000 |
| 2010/10/12 | 70 | 70 | 69 | 70 | +1 | +1.4% | 18,000 |
| 2010/10/08 | 67 | 70 | 67 | 69 | +2 | +3% | 55,000 |
| 2010/10/07 | 67 | 67 | 64 | 67 | -1 | -1.5% | 43,000 |
| 2010/10/06 | 69 | 69 | 67 | 68 | -1 | -1.4% | 15,000 |
| 2010/10/05 | 70 | 70 | 67 | 69 | -1 | -1.4% | 38,000 |
| 2010/10/04 | 70 | 70 | 70 | 70 | ±0 | ±0% | 10,000 |
| 2010/10/01 | 70 | 71 | 70 | 70 | -1 | -1.4% | 17,000 |
| 2010/09/30 | 71 | 72 | 71 | 71 | ±0 | ±0% | 34,000 |
| 2010/09/29 | 72 | 72 | 70 | 71 | -1 | -1.4% | 40,000 |
| 2010/09/28 | 71 | 72 | 71 | 72 | +2 | +2.9% | 16,000 |
| 2010/09/27 | 69 | 70 | 69 | 70 | +1 | +1.4% | 29,000 |
| 2010/09/24 | 70 | 70 | 68 | 69 | -1 | -1.4% | 36,000 |
| 2010/09/22 | 68 | 71 | 68 | 70 | +1 | +1.4% | 69,000 |
| 2010/09/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 13,000 |
3601～
3650
件表示中 / 3767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 | 66,800円 | +1.0% | +15.0% | 1.05% | 15.90倍 | 1.54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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| サイカ屋 | 49,800円 | -8.5% | +6.0% | 0.00% | 24.67倍 | 3.20倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| 大 和 | 39,900円 | +0.4% | +5.6% | 0.00% | 22.38倍 | 0.42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 |
| ＺＯＡ | 162,100円 | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
