カーチス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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 28 | 29 | 28 | 28 | -1 | -3.4% | 257,600 |
| 2010/06/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 35,000 |
| 2010/06/17 | 28 | 29 | 27 | 28 | -1 | -3.4% | 242,900 |
| 2010/06/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 764,500 |
| 2010/06/15 | 28 | 29 | 28 | 29 | +1 | +3.6% | 221,900 |
| 2010/06/14 | 28 | 29 | 28 | 28 | -1 | -3.4% | 571,300 |
| 2010/06/11 | 30 | 30 | 29 | 29 | -1 | -3.3% | 353,300 |
| 2010/06/10 | 30 | 30 | 30 | 30 | ±0 | ±0% | 594,500 |
| 2010/06/09 | 31 | 31 | 29 | 30 | -1 | -3.2% | 642,800 |
| 2010/06/08 | 30 | 31 | 29 | 31 | +1 | +3.3% | 562,500 |
| 2010/06/07 | 30 | 30 | 28 | 30 | ±0 | ±0% | 446,200 |
| 2010/06/04 | 31 | 31 | 30 | 30 | ±0 | ±0% | 466,100 |
| 2010/06/03 | 31 | 31 | 30 | 30 | -1 | -3.2% | 21,500 |
| 2010/06/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 290,500 |
| 2010/06/01 | 32 | 32 | 30 | 31 | -1 | -3.1% | 635,800 |
| 2010/05/31 | 32 | 32 | 31 | 32 | ±0 | ±0% | 44,000 |
| 2010/05/28 | 32 | 32 | 31 | 32 | ±0 | ±0% | 32,700 |
| 2010/05/27 | 31 | 32 | 31 | 32 | ±0 | ±0% | 103,600 |
| 2010/05/26 | 31 | 32 | 31 | 32 | -1 | -3% | 100,600 |
| 2010/05/25 | 31 | 33 | 30 | 33 | +1 | +3.1% | 612,200 |
| 2010/05/24 | 32 | 32 | 31 | 32 | -1 | -3% | 34,200 |
| 2010/05/21 | 31 | 33 | 30 | 33 | ±0 | ±0% | 242,700 |
| 2010/05/20 | 31 | 33 | 30 | 33 | ±0 | ±0% | 187,100 |
| 2010/05/19 | 31 | 33 | 30 | 33 | ±0 | ±0% | 1,189,700 |
| 2010/05/18 | 32 | 33 | 31 | 33 | +1 | +3.1% | 276,100 |
| 2010/05/17 | 33 | 33 | 31 | 32 | -1 | -3% | 489,700 |
| 2010/05/14 | 33 | 33 | 31 | 33 | ±0 | ±0% | 105,500 |
| 2010/05/13 | 33 | 33 | 32 | 33 | ±0 | ±0% | 86,400 |
| 2010/05/12 | 32 | 33 | 31 | 33 | +1 | +3.1% | 221,300 |
| 2010/05/11 | 33 | 33 | 32 | 32 | -1 | -3% | 69,900 |
| 2010/05/10 | 31 | 33 | 31 | 33 | +1 | +3.1% | 329,300 |
| 2010/05/07 | 30 | 32 | 29 | 32 | +1 | +3.2% | 610,200 |
| 2010/05/06 | 30 | 32 | 30 | 31 | ±0 | ±0% | 91,400 |
| 2010/04/30 | 31 | 31 | 30 | 31 | ±0 | ±0% | 40,200 |
| 2010/04/28 | 31 | 32 | 31 | 31 | ±0 | ±0% | 128,100 |
| 2010/04/27 | 31 | 32 | 30 | 31 | -1 | -3.1% | 470,400 |
| 2010/04/26 | 30 | 32 | 30 | 32 | +2 | +6.7% | 418,700 |
| 2010/04/23 | 31 | 31 | 30 | 30 | ±0 | ±0% | 32,400 |
| 2010/04/22 | 31 | 32 | 30 | 30 | -2 | -6.3% | 538,300 |
| 2010/04/21 | 31 | 32 | 31 | 32 | ±0 | ±0% | 21,500 |
| 2010/04/20 | 31 | 32 | 30 | 32 | +1 | +3.2% | 325,200 |
| 2010/04/19 | 33 | 33 | 31 | 31 | -2 | -6.1% | 333,900 |
| 2010/04/16 | 33 | 33 | 32 | 33 | ±0 | ±0% | 81,900 |
| 2010/04/15 | 31 | 33 | 31 | 33 | +2 | +6.5% | 104,900 |
| 2010/04/14 | 32 | 33 | 31 | 31 | -1 | -3.1% | 89,100 |
| 2010/04/13 | 30 | 33 | 30 | 32 | +2 | +6.7% | 561,200 |
| 2010/04/12 | 30 | 31 | 29 | 30 | ±0 | ±0% | 192,400 |
| 2010/04/09 | 29 | 30 | 29 | 30 | ±0 | ±0% | 35,300 |
| 2010/04/08 | 29 | 30 | 29 | 30 | +1 | +3.4% | 25,200 |
| 2010/04/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 138,900 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「カーチスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| カーチスＨＤ | 18,600円 | +4.9% | - | 1.08% | 22.03倍 | 0.81倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| ムーンバット | 92,400円 | +8.6% | +155.7% | 2.16% | 8.42倍 | 0.84倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 大 水 | 32,800円 | +1.6% | -14.8% | 1.52% | 5.53倍 | 0.44倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 理 経 | 29,100円 | +26.8% | -10.9% | 1.72% | 15.17倍 | 0.92倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| 平和紙 | 43,700円 | +4.2% | +6.3% | 2.75% | 28.91倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
