丸善ＣＨＩ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 371 | 371 | 364 | 364 | +1 | +0.3% | 9,900 |
| 2010/06/15 | 363 | 373 | 362 | 363 | +2 | +0.6% | 21,100 |
| 2010/06/14 | 358 | 365 | 355 | 361 | +3 | +0.8% | 5,100 |
| 2010/06/11 | 351 | 359 | 351 | 358 | +3 | +0.8% | 24,900 |
| 2010/06/10 | 367 | 367 | 355 | 355 | -2 | -0.6% | 15,700 |
| 2010/06/09 | 365 | 370 | 354 | 357 | -5 | -1.4% | 16,400 |
| 2010/06/08 | 361 | 380 | 361 | 362 | -12 | -3.2% | 14,800 |
| 2010/06/07 | 376 | 382 | 367 | 374 | -8 | -2.1% | 16,600 |
| 2010/06/04 | 384 | 384 | 379 | 382 | -2 | -0.5% | 8,300 |
| 2010/06/03 | 380 | 387 | 379 | 384 | -1 | -0.3% | 9,400 |
| 2010/06/02 | 381 | 386 | 375 | 385 | -4 | -1% | 7,200 |
| 2010/06/01 | 392 | 393 | 382 | 389 | -7 | -1.8% | 17,300 |
| 2010/05/31 | 392 | 396 | 378 | 396 | +4 | +1% | 14,700 |
| 2010/05/28 | 389 | 394 | 382 | 392 | +10 | +2.6% | 38,400 |
| 2010/05/27 | 379 | 389 | 368 | 382 | +1 | +0.3% | 31,500 |
| 2010/05/26 | 371 | 382 | 363 | 381 | +13 | +3.5% | 84,000 |
| 2010/05/25 | 353 | 369 | 344 | 368 | +10 | +2.8% | 36,600 |
| 2010/05/24 | 346 | 358 | 339 | 358 | +8 | +2.3% | 22,900 |
| 2010/05/21 | 358 | 358 | 350 | 350 | -10 | -2.8% | 23,900 |
| 2010/05/20 | 349 | 361 | 349 | 360 | +8 | +2.3% | 15,400 |
| 2010/05/19 | 351 | 354 | 348 | 352 | +2 | +0.6% | 27,600 |
| 2010/05/18 | 360 | 362 | 350 | 350 | -12 | -3.3% | 46,500 |
| 2010/05/17 | 365 | 368 | 360 | 362 | +2 | +0.6% | 19,000 |
| 2010/05/14 | 364 | 364 | 360 | 360 | -4 | -1.1% | 11,200 |
| 2010/05/13 | 363 | 367 | 363 | 364 | +3 | +0.8% | 9,900 |
| 2010/05/12 | 374 | 376 | 357 | 361 | -12 | -3.2% | 34,300 |
| 2010/05/11 | 373 | 382 | 373 | 373 | ±0 | ±0% | 18,700 |
| 2010/05/10 | 371 | 375 | 368 | 373 | +10 | +2.8% | 28,000 |
| 2010/05/07 | 367 | 367 | 358 | 363 | -9 | -2.4% | 34,600 |
| 2010/05/06 | 379 | 380 | 369 | 372 | -14 | -3.6% | 26,700 |
| 2010/04/30 | 384 | 388 | 381 | 386 | +3 | +0.8% | 15,400 |
| 2010/04/28 | 391 | 391 | 383 | 383 | -9 | -2.3% | 19,400 |
| 2010/04/27 | 393 | 393 | 389 | 392 | -1 | -0.3% | 23,700 |
| 2010/04/26 | 394 | 394 | 389 | 393 | +5 | +1.3% | 49,000 |
| 2010/04/23 | 385 | 390 | 379 | 388 | +3 | +0.8% | 40,100 |
| 2010/04/22 | 389 | 389 | 382 | 385 | -5 | -1.3% | 23,400 |
| 2010/04/21 | 386 | 390 | 381 | 390 | +1 | +0.3% | 40,800 |
| 2010/04/20 | 378 | 390 | 375 | 389 | +11 | +2.9% | 30,800 |
| 2010/04/19 | 375 | 379 | 370 | 378 | -3 | -0.8% | 41,600 |
| 2010/04/16 | 387 | 387 | 379 | 381 | -5 | -1.3% | 33,300 |
| 2010/04/15 | 391 | 391 | 386 | 386 | ±0 | ±0% | 27,900 |
| 2010/04/14 | 384 | 389 | 380 | 386 | +10 | +2.7% | 73,900 |
| 2010/04/13 | 384 | 384 | 374 | 376 | -8 | -2.1% | 92,200 |
| 2010/04/12 | 398 | 402 | 381 | 384 | -6 | -1.5% | 177,300 |
| 2010/04/09 | 438 | 440 | 377 | 390 | -16 | -3.9% | 751,300 |
| 2010/04/08 | 365 | 435 | 365 | 406 | +45 | +12.5% | 838,300 |
| 2010/04/07 | 354 | 361 | 353 | 361 | +6 | +1.7% | 27,200 |
| 2010/04/06 | 355 | 355 | 353 | 355 | -1 | -0.3% | 54,500 |
| 2010/04/05 | 351 | 360 | 351 | 356 | +1 | +0.3% | 50,200 |
| 2010/04/02 | 357 | 357 | 354 | 355 | -1 | -0.3% | 22,100 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「丸善ＣＨＩ」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 |
|---|---|---|---|---|---|---|---|---|
| 丸善ＣＨＩ | 33,400円 | +1.0% | -9.0% | 0.90% | 7.93倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| 山岡家 | 321,500円 | +13.2% | +10.2% | 0.16% | 20.05倍 | 8.15倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 綿半ＨＤ | 156,400円 | +2.8% | +2.1% | 1.47% | 16.85倍 | 1.45倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 銚子丸 | 199,000円 | +9.4% | +74.6% | 0.60% | 32.27倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| バロック | 78,200円 | +5.0% | +1.9% | 4.86% | 23.40倍 | 1.46倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
