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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 487 | 490 | 483 | 487 | -3 | -0.6% | 25,400 |
| 2010/08/03 | 497 | 497 | 489 | 490 | +1 | +0.2% | 38,800 |
| 2010/08/02 | 498 | 499 | 488 | 489 | -10 | -2% | 49,400 |
| 2010/07/30 | 485 | 500 | 485 | 499 | +19 | +4% | 108,100 |
| 2010/07/29 | 483 | 489 | 480 | 480 | ±0 | ±0% | 30,600 |
| 2010/07/28 | 495 | 496 | 479 | 480 | -14 | -2.8% | 129,400 |
| 2010/07/27 | 492 | 494 | 490 | 494 | +3 | +0.6% | 26,200 |
| 2010/07/26 | 482 | 495 | 476 | 491 | +8 | +1.7% | 123,900 |
| 2010/07/23 | 483 | 488 | 482 | 483 | ±0 | ±0% | 27,500 |
| 2010/07/22 | 480 | 486 | 480 | 483 | -1 | -0.2% | 23,400 |
| 2010/07/21 | 489 | 489 | 483 | 484 | -2 | -0.4% | 18,200 |
| 2010/07/20 | 482 | 487 | 480 | 486 | ±0 | ±0% | 21,800 |
| 2010/07/16 | 485 | 486 | 482 | 486 | +1 | +0.2% | 25,700 |
| 2010/07/15 | 487 | 490 | 485 | 485 | -5 | -1% | 13,400 |
| 2010/07/14 | 488 | 493 | 485 | 490 | +6 | +1.2% | 18,300 |
| 2010/07/13 | 482 | 486 | 482 | 484 | ±0 | ±0% | 34,100 |
| 2010/07/12 | 483 | 486 | 483 | 484 | -1 | -0.2% | 8,700 |
| 2010/07/09 | 484 | 486 | 480 | 485 | +2 | +0.4% | 18,600 |
| 2010/07/08 | 479 | 483 | 477 | 483 | +10 | +2.1% | 20,500 |
| 2010/07/07 | 479 | 479 | 472 | 473 | -7 | -1.5% | 36,000 |
| 2010/07/06 | 479 | 480 | 477 | 480 | +1 | +0.2% | 11,700 |
| 2010/07/05 | 477 | 480 | 476 | 479 | +2 | +0.4% | 11,400 |
| 2010/07/02 | 479 | 479 | 477 | 477 | -2 | -0.4% | 17,800 |
| 2010/07/01 | 481 | 483 | 478 | 479 | -6 | -1.2% | 24,500 |
| 2010/06/30 | 481 | 487 | 481 | 485 | -7 | -1.4% | 38,300 |
| 2010/06/29 | 495 | 496 | 490 | 492 | +5 | +1% | 37,800 |
| 2010/06/28 | 500 | 500 | 487 | 487 | -15 | -3% | 108,100 |
| 2010/06/25 | 502 | 504 | 501 | 502 | ±0 | ±0% | 372,400 |
| 2010/06/24 | 502 | 503 | 501 | 502 | -2 | -0.4% | 40,500 |
| 2010/06/23 | 505 | 508 | 504 | 504 | -4 | -0.8% | 28,100 |
| 2010/06/22 | 501 | 509 | 501 | 508 | +3 | +0.6% | 40,000 |
| 2010/06/21 | 510 | 511 | 504 | 505 | -3 | -0.6% | 43,500 |
| 2010/06/18 | 505 | 509 | 500 | 508 | +5 | +1% | 27,900 |
| 2010/06/17 | 501 | 504 | 500 | 503 | +2 | +0.4% | 30,900 |
| 2010/06/16 | 500 | 501 | 495 | 501 | +7 | +1.4% | 40,900 |
| 2010/06/15 | 496 | 497 | 494 | 494 | -2 | -0.4% | 16,200 |
| 2010/06/14 | 498 | 499 | 496 | 496 | +2 | +0.4% | 17,500 |
| 2010/06/11 | 497 | 497 | 490 | 494 | +12 | +2.5% | 57,400 |
| 2010/06/10 | 484 | 486 | 482 | 482 | ±0 | ±0% | 20,200 |
| 2010/06/09 | 486 | 489 | 481 | 482 | -4 | -0.8% | 26,200 |
| 2010/06/08 | 486 | 492 | 485 | 486 | -2 | -0.4% | 28,100 |
| 2010/06/07 | 495 | 495 | 487 | 488 | -9 | -1.8% | 25,500 |
| 2010/06/04 | 494 | 500 | 494 | 497 | +3 | +0.6% | 28,400 |
| 2010/06/03 | 490 | 500 | 488 | 494 | +9 | +1.9% | 36,700 |
| 2010/06/02 | 495 | 496 | 484 | 485 | -8 | -1.6% | 35,500 |
| 2010/06/01 | 493 | 497 | 493 | 493 | ±0 | ±0% | 15,100 |
| 2010/05/31 | 486 | 496 | 486 | 493 | +13 | +2.7% | 47,400 |
| 2010/05/28 | 481 | 488 | 480 | 480 | +7 | +1.5% | 45,200 |
| 2010/05/27 | 474 | 479 | 473 | 473 | ±0 | ±0% | 45,100 |
| 2010/05/26 | 483 | 486 | 473 | 473 | -12 | -2.5% | 47,100 |
3501～
3550
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
