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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 79 | 79 | 79 | 79 | +1 | +1.3% | 3,000 |
| 2010/06/14 | 79 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 79 | 79 | 78 | 78 | +2 | +2.6% | 5,000 |
| 2010/06/10 | 78 | 78 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2010/06/09 | 78 | 78 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2010/06/08 | 78 | 80 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/06/07 | 78 | 78 | 76 | 77 | -2 | -2.5% | 9,000 |
| 2010/06/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2010/06/03 | 78 | 78 | 77 | 78 | +2 | +2.6% | 10,000 |
| 2010/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 77 | 77 | 76 | 76 | -1 | -1.3% | 12,000 |
| 2010/05/31 | 74 | 77 | 74 | 77 | +2 | +2.7% | 7,000 |
| 2010/05/28 | 75 | 75 | 75 | 75 | +3 | +4.2% | 2,000 |
| 2010/05/27 | 74 | 74 | 70 | 72 | +2 | +2.9% | 11,000 |
| 2010/05/26 | 72 | 72 | 70 | 70 | -3 | -4.1% | 23,000 |
| 2010/05/25 | 74 | 74 | 72 | 73 | -1 | -1.4% | 22,000 |
| 2010/05/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 10,000 |
| 2010/05/21 | 75 | 75 | 73 | 74 | -1 | -1.3% | 17,000 |
| 2010/05/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 7,000 |
| 2010/05/19 | 76 | 77 | 75 | 77 | ±0 | ±0% | 23,000 |
| 2010/05/18 | 78 | 78 | 77 | 77 | ±0 | ±0% | 15,000 |
| 2010/05/17 | 79 | 79 | 77 | 77 | -2 | -2.5% | 32,000 |
| 2010/05/14 | 79 | 80 | 79 | 79 | ±0 | ±0% | 21,000 |
| 2010/05/13 | 80 | 81 | 78 | 79 | -2 | -2.5% | 33,000 |
| 2010/05/12 | 82 | 82 | 80 | 81 | +1 | +1.3% | 4,000 |
| 2010/05/11 | 81 | 82 | 80 | 80 | ±0 | ±0% | 42,000 |
| 2010/05/10 | 78 | 80 | 78 | 80 | +2 | +2.6% | 13,000 |
| 2010/05/07 | 79 | 79 | 76 | 78 | -3 | -3.7% | 33,000 |
| 2010/05/06 | 83 | 83 | 81 | 81 | -2 | -2.4% | 20,000 |
| 2010/04/30 | 85 | 85 | 83 | 83 | -2 | -2.4% | 41,000 |
| 2010/04/28 | 85 | 85 | 84 | 85 | -1 | -1.2% | 31,000 |
| 2010/04/27 | 85 | 86 | 84 | 86 | +2 | +2.4% | 29,000 |
| 2010/04/26 | 85 | 85 | 83 | 84 | +1 | +1.2% | 25,000 |
| 2010/04/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 6,000 |
| 2010/04/22 | 85 | 85 | 83 | 84 | -1 | -1.2% | 17,000 |
| 2010/04/21 | 86 | 86 | 84 | 85 | ±0 | ±0% | 15,000 |
| 2010/04/20 | 82 | 86 | 82 | 85 | +3 | +3.7% | 43,000 |
| 2010/04/19 | 83 | 83 | 81 | 82 | -2 | -2.4% | 46,000 |
| 2010/04/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 59,000 |
| 2010/04/15 | 87 | 88 | 83 | 86 | ±0 | ±0% | 147,000 |
| 2010/04/14 | 83 | 90 | 82 | 86 | +5 | +6.2% | 379,000 |
| 2010/04/13 | 79 | 82 | 79 | 81 | +3 | +3.8% | 76,000 |
| 2010/04/12 | 78 | 79 | 77 | 78 | +1 | +1.3% | 61,000 |
| 2010/04/09 | 77 | 78 | 77 | 77 | ±0 | ±0% | 23,000 |
| 2010/04/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 24,000 |
| 2010/04/07 | 78 | 78 | 77 | 77 | -1 | -1.3% | 30,000 |
| 2010/04/06 | 79 | 79 | 77 | 78 | ±0 | ±0% | 28,000 |
| 2010/04/05 | 79 | 79 | 77 | 78 | +1 | +1.3% | 23,000 |
| 2010/04/02 | 76 | 77 | 75 | 77 | ±0 | ±0% | 22,000 |
| 2010/04/01 | 76 | 77 | 74 | 77 | - | - | 96,000 |
3401～
3450
件表示中 / 3450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 | 152,400円 | +3.9% | +50.9% | 1.31% | 13.90倍 | 1.31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 |
| 山形屋 | 104,000円 | +0.2% | -17.7% | - | - | - |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
| サンオータス | 57,400円 | +2.0% | +5.3% | 3.31% | 6.61倍 | 0.57倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| ＹＵ－ＷＡＣＨＤ | 14,700円 | -8.8% | - | 4.08% | - | 0.43倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| かんなん | 41,300円 | +23.6% | - | 0.00% | - | 2.10倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
市場注目の銘柄
チャート関連のコラム
