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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 344 | 351 | 344 | 346 | -6 | -1.7% | 18,500 |
| 2010/07/30 | 360 | 361 | 349 | 352 | -10 | -2.8% | 23,500 |
| 2010/07/29 | 363 | 365 | 360 | 362 | -3 | -0.8% | 9,200 |
| 2010/07/28 | 365 | 365 | 361 | 365 | +1 | +0.3% | 4,100 |
| 2010/07/27 | 357 | 364 | 357 | 364 | +7 | +2% | 5,600 |
| 2010/07/26 | 370 | 370 | 354 | 357 | -3 | -0.8% | 14,800 |
| 2010/07/23 | 359 | 360 | 358 | 360 | +1 | +0.3% | 3,900 |
| 2010/07/22 | 354 | 359 | 352 | 359 | +8 | +2.3% | 10,900 |
| 2010/07/21 | 351 | 353 | 351 | 351 | +1 | +0.3% | 7,900 |
| 2010/07/20 | 358 | 358 | 350 | 350 | -2 | -0.6% | 5,600 |
| 2010/07/16 | 352 | 355 | 351 | 352 | -8 | -2.2% | 5,200 |
| 2010/07/15 | 353 | 360 | 351 | 360 | +6 | +1.7% | 7,700 |
| 2010/07/14 | 358 | 358 | 350 | 354 | +4 | +1.1% | 5,600 |
| 2010/07/13 | 357 | 358 | 350 | 350 | -4 | -1.1% | 11,600 |
| 2010/07/12 | 367 | 367 | 354 | 354 | -3 | -0.8% | 20,400 |
| 2010/07/09 | 363 | 365 | 356 | 357 | -3 | -0.8% | 19,800 |
| 2010/07/08 | 354 | 374 | 349 | 360 | +11 | +3.2% | 53,800 |
| 2010/07/07 | 351 | 351 | 346 | 349 | -5 | -1.4% | 5,300 |
| 2010/07/06 | 348 | 354 | 347 | 354 | -2 | -0.6% | 8,700 |
| 2010/07/05 | 343 | 356 | 343 | 356 | +7 | +2% | 10,300 |
| 2010/07/02 | 352 | 352 | 349 | 349 | -3 | -0.9% | 6,500 |
| 2010/07/01 | 348 | 353 | 348 | 352 | +4 | +1.1% | 7,600 |
| 2010/06/30 | 349 | 354 | 348 | 348 | -1 | -0.3% | 21,700 |
| 2010/06/29 | 360 | 360 | 349 | 349 | -10 | -2.8% | 6,600 |
| 2010/06/28 | 362 | 362 | 352 | 359 | +10 | +2.9% | 20,200 |
| 2010/06/25 | 345 | 349 | 345 | 349 | +1 | +0.3% | 20,600 |
| 2010/06/24 | 350 | 350 | 346 | 348 | ±0 | ±0% | 22,900 |
| 2010/06/23 | 352 | 355 | 348 | 348 | -7 | -2% | 21,200 |
| 2010/06/22 | 356 | 357 | 352 | 355 | -2 | -0.6% | 5,400 |
| 2010/06/21 | 349 | 364 | 349 | 357 | +7 | +2% | 12,900 |
| 2010/06/18 | 356 | 356 | 350 | 350 | -6 | -1.7% | 28,500 |
| 2010/06/17 | 356 | 364 | 356 | 356 | -8 | -2.2% | 11,300 |
| 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 |
3601～
3650
件表示中 / 3683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 | 31,900円 | +5.7% | +1.3% | 1.25% | 12.84倍 | 0.58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 |
| やまや | 282,300円 | +3.5% | +1.5% | 1.91% | 8.27倍 | 0.92倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| あみやき | 144,800円 | +9.8% | +10.1% | 2.35% | 15.57倍 | 1.36倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 252,100円 | +2.1% | -4.5% | 2.78% | 7.07倍 | 1.05倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ヨシックスＨＤ | 280,200円 | +6.2% | +3.1% | 1.00% | 16.84倍 | 2.66倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
