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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 97 | 97 | 92 | 94 | -5 | -5.1% | 373,000 |
| 2011/07/14 | 103 | 103 | 99 | 99 | -2 | -2% | 214,000 |
| 2011/07/13 | 99 | 101 | 98 | 101 | +3 | +3.1% | 174,000 |
| 2011/07/12 | 101 | 101 | 98 | 98 | -1 | -1% | 64,000 |
| 2011/07/11 | 100 | 100 | 98 | 99 | +1 | +1% | 63,000 |
| 2011/07/08 | 99 | 99 | 96 | 98 | ±0 | ±0% | 108,000 |
| 2011/07/07 | 97 | 99 | 94 | 98 | +2 | +2.1% | 128,000 |
| 2011/07/06 | 97 | 110 | 96 | 96 | +1 | +1.1% | 1,171,000 |
| 2011/07/05 | 94 | 96 | 93 | 95 | +3 | +3.3% | 103,000 |
| 2011/07/04 | 91 | 93 | 91 | 92 | +2 | +2.2% | 60,000 |
| 2011/07/01 | 91 | 91 | 90 | 90 | +1 | +1.1% | 36,000 |
| 2011/06/30 | 89 | 91 | 89 | 89 | ±0 | ±0% | 58,000 |
| 2011/06/29 | 89 | 89 | 88 | 89 | +1 | +1.1% | 25,000 |
| 2011/06/28 | 90 | 91 | 87 | 88 | -2 | -2.2% | 77,000 |
| 2011/06/27 | 87 | 90 | 87 | 90 | +3 | +3.4% | 81,000 |
| 2011/06/24 | 86 | 87 | 86 | 87 | +2 | +2.4% | 14,000 |
| 2011/06/23 | 85 | 86 | 84 | 85 | ±0 | ±0% | 28,000 |
| 2011/06/22 | 86 | 86 | 84 | 85 | ±0 | ±0% | 27,000 |
| 2011/06/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2011/06/20 | 85 | 85 | 83 | 85 | ±0 | ±0% | 19,000 |
| 2011/06/17 | 85 | 92 | 81 | 85 | ±0 | ±0% | 300,000 |
| 2011/06/16 | 87 | 87 | 85 | 85 | -1 | -1.2% | 38,000 |
| 2011/06/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 121,000 |
| 2011/06/14 | 82 | 85 | 82 | 85 | +3 | +3.7% | 87,000 |
| 2011/06/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 18,000 |
| 2011/06/10 | 81 | 82 | 81 | 81 | +1 | +1.3% | 39,000 |
| 2011/06/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 18,000 |
| 2011/06/08 | 79 | 79 | 79 | 79 | ±0 | ±0% | 10,000 |
| 2011/06/07 | 79 | 80 | 78 | 79 | -1 | -1.3% | 67,000 |
| 2011/06/06 | 80 | 81 | 79 | 80 | -1 | -1.2% | 39,000 |
| 2011/06/03 | 81 | 82 | 80 | 81 | ±0 | ±0% | 11,000 |
| 2011/06/02 | 81 | 81 | 80 | 81 | -1 | -1.2% | 15,000 |
| 2011/06/01 | 81 | 82 | 81 | 82 | +1 | +1.2% | 26,000 |
| 2011/05/31 | 83 | 83 | 81 | 81 | -2 | -2.4% | 41,000 |
| 2011/05/30 | 81 | 83 | 81 | 83 | +3 | +3.8% | 109,000 |
| 2011/05/27 | 78 | 80 | 78 | 80 | +2 | +2.6% | 53,000 |
| 2011/05/26 | 80 | 80 | 78 | 78 | +2 | +2.6% | 32,000 |
| 2011/05/25 | 77 | 77 | 76 | 76 | ±0 | ±0% | 25,000 |
| 2011/05/24 | 77 | 77 | 76 | 76 | ±0 | ±0% | 14,000 |
| 2011/05/23 | 78 | 78 | 76 | 76 | -2 | -2.6% | 69,000 |
| 2011/05/20 | 78 | 78 | 78 | 78 | ±0 | ±0% | 9,000 |
| 2011/05/19 | 78 | 78 | 77 | 78 | ±0 | ±0% | 20,000 |
| 2011/05/18 | 78 | 78 | 78 | 78 | +1 | +1.3% | 11,000 |
| 2011/05/17 | 76 | 77 | 76 | 77 | ±0 | ±0% | 18,000 |
| 2011/05/16 | 78 | 78 | 76 | 77 | +1 | +1.3% | 34,000 |
| 2011/05/13 | 76 | 80 | 75 | 76 | +1 | +1.3% | 182,000 |
| 2011/05/12 | 77 | 77 | 75 | 75 | -2 | -2.6% | 59,000 |
| 2011/05/11 | 77 | 78 | 77 | 77 | ±0 | ±0% | 5,000 |
| 2011/05/10 | 76 | 77 | 76 | 77 | ±0 | ±0% | 26,000 |
| 2011/05/09 | 77 | 78 | 76 | 77 | +1 | +1.3% | 46,000 |
3451～
3500
件表示中 / 3767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 | 66,400円 | +1.0% | +15.0% | 1.05% | 15.80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 | 50,000円 | -8.5% | +6.0% | 0.00% | 24.77倍 | 3.21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 | 39,900円 | +0.4% | +5.6% | 0.00% | 22.38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
