フェスタリア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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 1,723 | 1,734 | 1,723 | 1,728 | +18 | +1.1% | 700 |
| 2019/07/02 | 1,711 | 1,716 | 1,710 | 1,710 | +9 | +0.5% | 500 |
| 2019/07/01 | 1,723 | 1,723 | 1,701 | 1,701 | +9 | +0.5% | 900 |
| 2019/06/28 | 1,698 | 1,704 | 1,692 | 1,692 | -6 | -0.4% | 300 |
| 2019/06/27 | 1,703 | 1,703 | 1,676 | 1,698 | +13 | +0.8% | 300 |
| 2019/06/26 | 1,678 | 1,686 | 1,678 | 1,685 | +7 | +0.4% | 700 |
| 2019/06/25 | 1,701 | 1,701 | 1,678 | 1,678 | +2 | +0.1% | 200 |
| 2019/06/24 | 1,689 | 1,709 | 1,669 | 1,676 | -13 | -0.8% | 500 |
| 2019/06/21 | 1,688 | 1,689 | 1,657 | 1,689 | +3 | +0.2% | 400 |
| 2019/06/20 | 1,683 | 1,686 | 1,683 | 1,686 | ±0 | ±0% | 200 |
| 2019/06/19 | 1,670 | 1,708 | 1,670 | 1,686 | +38 | +2.3% | 400 |
| 2019/06/18 | 1,652 | 1,661 | 1,640 | 1,648 | -5 | -0.3% | 500 |
| 2019/06/17 | 1,671 | 1,680 | 1,653 | 1,653 | -68 | -4% | 1,400 |
| 2019/06/14 | 1,672 | 1,721 | 1,672 | 1,721 | +49 | +2.9% | 800 |
| 2019/06/13 | 1,653 | 1,672 | 1,645 | 1,672 | - | - | 600 |
| 2019/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/11 | 1,694 | 1,694 | 1,657 | 1,673 | -18 | -1.1% | 900 |
| 2019/06/10 | 1,648 | 1,691 | 1,632 | 1,691 | +71 | +4.4% | 800 |
| 2019/06/07 | 1,633 | 1,633 | 1,620 | 1,620 | -13 | -0.8% | 1,700 |
| 2019/06/06 | 1,636 | 1,648 | 1,633 | 1,633 | -2 | -0.1% | 1,000 |
| 2019/06/05 | 1,635 | 1,663 | 1,633 | 1,635 | ±0 | ±0% | 800 |
| 2019/06/04 | 1,635 | 1,635 | 1,635 | 1,635 | -30 | -1.8% | 200 |
| 2019/06/03 | 1,634 | 1,665 | 1,633 | 1,665 | +23 | +1.4% | 500 |
| 2019/05/31 | 1,661 | 1,662 | 1,636 | 1,642 | -19 | -1.1% | 600 |
| 2019/05/30 | 1,711 | 1,711 | 1,651 | 1,661 | -38 | -2.2% | 600 |
| 2019/05/29 | 1,737 | 1,739 | 1,699 | 1,699 | - | - | 1,000 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 1,726 | 1,730 | 1,726 | 1,728 | +2 | +0.1% | 600 |
| 2019/05/24 | 1,725 | 1,726 | 1,725 | 1,726 | +14 | +0.8% | 200 |
| 2019/05/23 | 1,739 | 1,739 | 1,702 | 1,712 | -18 | -1% | 600 |
| 2019/05/22 | 1,700 | 1,730 | 1,700 | 1,730 | +10 | +0.6% | 400 |
| 2019/05/21 | 1,737 | 1,737 | 1,720 | 1,720 | -10 | -0.6% | 500 |
| 2019/05/20 | 1,721 | 1,730 | 1,721 | 1,730 | +5 | +0.3% | 200 |
| 2019/05/17 | 1,729 | 1,730 | 1,725 | 1,725 | +24 | +1.4% | 300 |
| 2019/05/16 | 1,693 | 1,729 | 1,693 | 1,701 | -8 | -0.5% | 500 |
| 2019/05/15 | 1,729 | 1,729 | 1,709 | 1,709 | +29 | +1.7% | 600 |
| 2019/05/14 | 1,698 | 1,731 | 1,651 | 1,680 | -51 | -2.9% | 1,300 |
| 2019/05/13 | 1,737 | 1,737 | 1,725 | 1,731 | -6 | -0.3% | 700 |
| 2019/05/10 | 1,720 | 1,737 | 1,720 | 1,737 | +7 | +0.4% | 500 |
| 2019/05/09 | 1,730 | 1,730 | 1,730 | 1,730 | +3 | +0.2% | 100 |
| 2019/05/08 | 1,739 | 1,739 | 1,727 | 1,727 | +12 | +0.7% | 600 |
| 2019/05/07 | 1,723 | 1,723 | 1,715 | 1,715 | -5 | -0.3% | 300 |
| 2019/04/26 | 1,709 | 1,720 | 1,709 | 1,720 | +40 | +2.4% | 300 |
| 2019/04/25 | 1,708 | 1,708 | 1,680 | 1,680 | -28 | -1.6% | 500 |
| 2019/04/24 | 1,681 | 1,708 | 1,681 | 1,708 | +7 | +0.4% | 200 |
| 2019/04/23 | 1,701 | 1,701 | 1,701 | 1,701 | -22 | -1.3% | 100 |
| 2019/04/22 | 1,690 | 1,723 | 1,690 | 1,723 | +33 | +2% | 200 |
| 2019/04/19 | 1,724 | 1,724 | 1,690 | 1,690 | -35 | -2% | 1,700 |
| 2019/04/18 | 1,725 | 1,725 | 1,710 | 1,725 | +39 | +2.3% | 700 |
| 2019/04/17 | 1,710 | 1,710 | 1,682 | 1,686 | - | - | 900 |
1501～
1550
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「フェスタリア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 |
|---|---|---|---|---|---|---|---|---|
| フェスタリアＨＤ | 66,700円 | +1.0% | +15.0% | 1.05% | 15.88倍 | 1.53倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| サイカ屋 | 49,100円 | -8.5% | +6.0% | 0.00% | 24.32倍 | 3.16倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| 大 和 | 39,800円 | +0.4% | +5.6% | 0.00% | 22.32倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ＺＯＡ | - | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
