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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 492 | 497 | 484 | 485 | -6 | -1.2% | 44,400 |
| 2010/05/24 | 495 | 497 | 491 | 491 | -5 | -1% | 33,500 |
| 2010/05/21 | 500 | 504 | 495 | 496 | -11 | -2.2% | 47,800 |
| 2010/05/20 | 501 | 520 | 501 | 507 | +1 | +0.2% | 34,500 |
| 2010/05/19 | 510 | 511 | 505 | 506 | -6 | -1.2% | 32,600 |
| 2010/05/18 | 516 | 520 | 511 | 512 | -4 | -0.8% | 27,300 |
| 2010/05/17 | 517 | 519 | 516 | 516 | -3 | -0.6% | 32,700 |
| 2010/05/14 | 524 | 525 | 517 | 519 | -4 | -0.8% | 45,200 |
| 2010/05/13 | 526 | 526 | 522 | 523 | +4 | +0.8% | 13,500 |
| 2010/05/12 | 524 | 528 | 518 | 519 | +2 | +0.4% | 32,600 |
| 2010/05/11 | 530 | 532 | 517 | 517 | -7 | -1.3% | 44,000 |
| 2010/05/10 | 516 | 526 | 515 | 524 | +8 | +1.6% | 50,000 |
3601～
3650
件表示中 / 3673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 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 0.86倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジェイドＧ | 116,800円 | +12.3% | -12.0% | 0.00% | 164.51倍 | 2.14倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| カクヤスＧ | 44,500円 | +5.7% | +2.5% | 4.49% | 7.97倍 | 3.03倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ヤマザワ | 112,600円 | -0.4% | - | 2.40% | - | 0.44倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 串カツ田中 | 130,600円 | +19.2% | +35.9% | 1.00% | 19.36倍 | 4.87倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
