丸善ＣＨＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 333 | 335 | 329 | 329 | -6 | -1.8% | 273,300 |
| 2024/04/25 | 334 | 335 | 333 | 335 | +2 | +0.6% | 20,800 |
| 2024/04/24 | 337 | 337 | 333 | 333 | -3 | -0.9% | 39,200 |
| 2024/04/23 | 335 | 336 | 333 | 336 | +1 | +0.3% | 30,800 |
| 2024/04/22 | 333 | 335 | 331 | 335 | +4 | +1.2% | 47,700 |
| 2024/04/19 | 330 | 332 | 330 | 331 | +1 | +0.3% | 32,900 |
| 2024/04/18 | 331 | 332 | 330 | 330 | ±0 | ±0% | 26,800 |
| 2024/04/17 | 334 | 334 | 330 | 330 | -2 | -0.6% | 34,700 |
| 2024/04/16 | 333 | 335 | 332 | 332 | -2 | -0.6% | 48,700 |
| 2024/04/15 | 334 | 335 | 333 | 334 | ±0 | ±0% | 22,300 |
| 2024/04/12 | 336 | 336 | 333 | 334 | ±0 | ±0% | 44,100 |
| 2024/04/11 | 334 | 335 | 333 | 334 | ±0 | ±0% | 20,900 |
| 2024/04/10 | 335 | 335 | 333 | 334 | -1 | -0.3% | 31,600 |
| 2024/04/09 | 335 | 335 | 333 | 335 | +2 | +0.6% | 21,800 |
| 2024/04/08 | 335 | 336 | 333 | 333 | ±0 | ±0% | 42,300 |
| 2024/04/05 | 335 | 335 | 333 | 333 | -2 | -0.6% | 34,000 |
| 2024/04/04 | 334 | 336 | 332 | 335 | +2 | +0.6% | 40,900 |
| 2024/04/03 | 331 | 334 | 330 | 333 | +2 | +0.6% | 31,500 |
| 2024/04/02 | 333 | 333 | 330 | 331 | -1 | -0.3% | 34,700 |
| 2024/04/01 | 335 | 336 | 332 | 332 | -3 | -0.9% | 25,500 |
| 2024/03/29 | 332 | 335 | 331 | 335 | +4 | +1.2% | 39,600 |
| 2024/03/28 | 334 | 334 | 330 | 331 | -1 | -0.3% | 41,800 |
| 2024/03/27 | 335 | 335 | 331 | 332 | -1 | -0.3% | 62,200 |
| 2024/03/26 | 332 | 333 | 330 | 333 | +1 | +0.3% | 37,800 |
| 2024/03/25 | 329 | 333 | 327 | 332 | +3 | +0.9% | 68,100 |
| 2024/03/22 | 326 | 330 | 325 | 329 | +5 | +1.5% | 57,000 |
| 2024/03/21 | 326 | 326 | 324 | 324 | -1 | -0.3% | 57,000 |
| 2024/03/19 | 324 | 325 | 323 | 325 | +1 | +0.3% | 29,500 |
| 2024/03/18 | 325 | 325 | 323 | 324 | +1 | +0.3% | 63,100 |
| 2024/03/15 | 324 | 326 | 315 | 323 | -16 | -4.7% | 543,700 |
| 2024/03/14 | 330 | 339 | 330 | 339 | +9 | +2.7% | 345,100 |
| 2024/03/13 | 330 | 330 | 328 | 330 | +1 | +0.3% | 28,000 |
| 2024/03/12 | 328 | 330 | 328 | 329 | ±0 | ±0% | 29,400 |
| 2024/03/11 | 329 | 329 | 327 | 329 | ±0 | ±0% | 101,600 |
| 2024/03/08 | 328 | 329 | 327 | 329 | -1 | -0.3% | 53,500 |
| 2024/03/07 | 329 | 330 | 326 | 330 | +2 | +0.6% | 161,600 |
| 2024/03/06 | 331 | 335 | 328 | 328 | -6 | -1.8% | 208,400 |
| 2024/03/05 | 328 | 334 | 328 | 334 | +7 | +2.1% | 284,300 |
| 2024/03/04 | 330 | 330 | 327 | 327 | -2 | -0.6% | 37,600 |
| 2024/03/01 | 330 | 330 | 327 | 329 | +2 | +0.6% | 50,500 |
| 2024/02/29 | 327 | 328 | 327 | 327 | ±0 | ±0% | 10,500 |
| 2024/02/28 | 326 | 329 | 326 | 327 | -1 | -0.3% | 34,800 |
| 2024/02/27 | 327 | 328 | 326 | 328 | +1 | +0.3% | 28,600 |
| 2024/02/26 | 329 | 329 | 326 | 327 | -2 | -0.6% | 48,900 |
| 2024/02/22 | 328 | 329 | 327 | 329 | +1 | +0.3% | 22,600 |
| 2024/02/21 | 329 | 329 | 327 | 328 | ±0 | ±0% | 22,800 |
| 2024/02/20 | 328 | 329 | 327 | 328 | ±0 | ±0% | 27,800 |
| 2024/02/19 | 328 | 329 | 327 | 328 | +1 | +0.3% | 21,700 |
| 2024/02/16 | 326 | 328 | 326 | 327 | +2 | +0.6% | 34,100 |
| 2024/02/15 | 326 | 327 | 325 | 325 | -1 | -0.3% | 27,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「丸善ＣＨＩ」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 |
|---|---|---|---|---|---|---|---|---|
| 丸善ＣＨＩ | 32,900円 | +1.0% | -9.0% | 0.91% | 7.81倍 | 0.65倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| カネ美食品 | 318,500円 | +2.3% | +2.6% | 1.19% | 16.22倍 | 1.12倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| 綿半ＨＤ | 156,100円 | +2.8% | +2.1% | 1.47% | 16.82倍 | 1.44倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 銚子丸 | 198,700円 | +9.4% | +74.6% | 0.60% | 32.23倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| ヨシックスＨＤ | 278,000円 | +22.4% | +21.7% | 0.94% | 19.59倍 | 2.97倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
