千趣会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 451 | 460 | 451 | 453 | +1 | +0.2% | 26,700 |
| 2010/10/15 | 454 | 454 | 451 | 452 | -3 | -0.7% | 20,900 |
| 2010/10/14 | 457 | 457 | 454 | 455 | -2 | -0.4% | 31,300 |
| 2010/10/13 | 462 | 462 | 456 | 457 | -4 | -0.9% | 23,500 |
| 2010/10/12 | 478 | 478 | 461 | 461 | -14 | -2.9% | 30,000 |
| 2010/10/08 | 470 | 477 | 470 | 475 | +2 | +0.4% | 23,600 |
| 2010/10/07 | 469 | 478 | 469 | 473 | +2 | +0.4% | 23,000 |
| 2010/10/06 | 471 | 472 | 470 | 471 | +2 | +0.4% | 9,300 |
| 2010/10/05 | 469 | 473 | 466 | 469 | ±0 | ±0% | 22,400 |
| 2010/10/04 | 477 | 477 | 469 | 469 | -4 | -0.8% | 16,500 |
| 2010/10/01 | 476 | 479 | 472 | 473 | -3 | -0.6% | 25,000 |
| 2010/09/30 | 491 | 492 | 476 | 476 | -7 | -1.4% | 54,600 |
| 2010/09/29 | 477 | 485 | 475 | 483 | +8 | +1.7% | 26,800 |
| 2010/09/28 | 468 | 477 | 468 | 475 | +8 | +1.7% | 33,600 |
| 2010/09/27 | 481 | 482 | 453 | 467 | -13 | -2.7% | 57,500 |
| 2010/09/24 | 487 | 489 | 480 | 480 | -9 | -1.8% | 43,600 |
| 2010/09/22 | 495 | 495 | 488 | 489 | -3 | -0.6% | 17,700 |
| 2010/09/21 | 500 | 500 | 491 | 492 | -2 | -0.4% | 18,400 |
| 2010/09/17 | 490 | 495 | 490 | 494 | +3 | +0.6% | 19,400 |
| 2010/09/16 | 493 | 493 | 488 | 491 | ±0 | ±0% | 16,000 |
| 2010/09/15 | 486 | 494 | 486 | 491 | +4 | +0.8% | 17,500 |
| 2010/09/14 | 490 | 491 | 486 | 487 | -3 | -0.6% | 24,700 |
| 2010/09/13 | 490 | 492 | 490 | 490 | -1 | -0.2% | 15,300 |
| 2010/09/10 | 487 | 498 | 487 | 491 | -3 | -0.6% | 69,000 |
| 2010/09/09 | 498 | 498 | 493 | 494 | +1 | +0.2% | 7,600 |
| 2010/09/08 | 495 | 495 | 491 | 493 | -6 | -1.2% | 13,800 |
| 2010/09/07 | 495 | 500 | 495 | 499 | -3 | -0.6% | 10,300 |
| 2010/09/06 | 499 | 502 | 495 | 502 | +9 | +1.8% | 13,400 |
| 2010/09/03 | 491 | 500 | 491 | 493 | -2 | -0.4% | 26,800 |
| 2010/09/02 | 499 | 499 | 492 | 495 | -4 | -0.8% | 29,800 |
| 2010/09/01 | 495 | 501 | 491 | 499 | +5 | +1% | 33,900 |
| 2010/08/31 | 501 | 502 | 491 | 494 | -8 | -1.6% | 44,000 |
| 2010/08/30 | 503 | 505 | 498 | 502 | ±0 | ±0% | 44,900 |
| 2010/08/27 | 494 | 503 | 494 | 502 | +9 | +1.8% | 48,700 |
| 2010/08/26 | 492 | 494 | 489 | 493 | +1 | +0.2% | 35,100 |
| 2010/08/25 | 491 | 493 | 490 | 492 | +1 | +0.2% | 31,900 |
| 2010/08/24 | 493 | 493 | 486 | 491 | -3 | -0.6% | 58,200 |
| 2010/08/23 | 493 | 495 | 490 | 494 | +4 | +0.8% | 30,700 |
| 2010/08/20 | 495 | 495 | 490 | 490 | -5 | -1% | 14,000 |
| 2010/08/19 | 490 | 495 | 489 | 495 | +4 | +0.8% | 27,500 |
| 2010/08/18 | 494 | 494 | 490 | 491 | -3 | -0.6% | 21,000 |
| 2010/08/17 | 491 | 495 | 490 | 494 | +2 | +0.4% | 19,700 |
| 2010/08/16 | 493 | 495 | 491 | 492 | -1 | -0.2% | 19,000 |
| 2010/08/13 | 492 | 497 | 492 | 493 | -2 | -0.4% | 31,100 |
| 2010/08/12 | 488 | 496 | 488 | 495 | -1 | -0.2% | 24,900 |
| 2010/08/11 | 500 | 501 | 493 | 496 | -6 | -1.2% | 23,200 |
| 2010/08/10 | 498 | 503 | 496 | 502 | +4 | +0.8% | 27,100 |
| 2010/08/09 | 490 | 498 | 490 | 498 | +3 | +0.6% | 12,800 |
| 2010/08/06 | 489 | 496 | 489 | 495 | +1 | +0.2% | 13,800 |
| 2010/08/05 | 489 | 495 | 480 | 494 | +7 | +1.4% | 29,400 |
3451～
3500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「千趣会」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 |
|---|---|---|---|---|---|---|---|---|
| 千趣会 | 30,600円 | -11.2% | - | 0.00% | - | 0.91倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| ダイイチ | 141,900円 | +12.8% | -15.7% | 2.54% | 13.37倍 | 0.95倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| 安楽亭 | 694,000円 | 0.0% | -8.2% | 0.00% | 21.06倍 | 2.18倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| トーエル | 76,500円 | +3.8% | -4.0% | 3.01% | 12.32倍 | 0.67倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| マンダラケ | 41,600円 | +3.8% | +3.6% | 0.24% | 9.12倍 | 1.26倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
