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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 346 | 346 | 344 | 345 | -1 | -0.3% | 47,100 |
| 2024/07/04 | 344 | 346 | 344 | 346 | +2 | +0.6% | 56,800 |
| 2024/07/03 | 347 | 347 | 344 | 344 | -3 | -0.9% | 80,300 |
| 2024/07/02 | 347 | 348 | 346 | 347 | +1 | +0.3% | 64,100 |
| 2024/07/01 | 345 | 348 | 345 | 346 | +2 | +0.6% | 76,700 |
| 2024/06/28 | 347 | 348 | 344 | 344 | -3 | -0.9% | 70,000 |
| 2024/06/27 | 347 | 349 | 346 | 347 | +1 | +0.3% | 93,300 |
| 2024/06/26 | 345 | 346 | 344 | 346 | +2 | +0.6% | 61,000 |
| 2024/06/25 | 343 | 344 | 342 | 344 | +3 | +0.9% | 36,800 |
| 2024/06/24 | 338 | 342 | 338 | 341 | +1 | +0.3% | 43,900 |
| 2024/06/21 | 338 | 340 | 337 | 340 | +3 | +0.9% | 16,800 |
| 2024/06/20 | 340 | 340 | 337 | 337 | -3 | -0.9% | 30,200 |
| 2024/06/19 | 340 | 340 | 338 | 340 | +2 | +0.6% | 29,400 |
| 2024/06/18 | 339 | 340 | 338 | 338 | ±0 | ±0% | 18,500 |
| 2024/06/17 | 340 | 340 | 336 | 338 | -2 | -0.6% | 41,700 |
| 2024/06/14 | 338 | 340 | 335 | 340 | +1 | +0.3% | 63,100 |
| 2024/06/13 | 338 | 340 | 337 | 339 | +2 | +0.6% | 96,200 |
| 2024/06/12 | 338 | 339 | 336 | 337 | ±0 | ±0% | 21,200 |
| 2024/06/11 | 338 | 339 | 336 | 337 | -1 | -0.3% | 51,700 |
| 2024/06/10 | 337 | 338 | 337 | 338 | +2 | +0.6% | 35,300 |
| 2024/06/07 | 337 | 337 | 335 | 336 | -1 | -0.3% | 41,000 |
| 2024/06/06 | 337 | 337 | 335 | 337 | ±0 | ±0% | 23,500 |
| 2024/06/05 | 337 | 337 | 335 | 337 | +1 | +0.3% | 19,900 |
| 2024/06/04 | 337 | 337 | 336 | 336 | -1 | -0.3% | 24,400 |
| 2024/06/03 | 336 | 337 | 335 | 337 | +2 | +0.6% | 47,900 |
| 2024/05/31 | 335 | 336 | 333 | 335 | +2 | +0.6% | 68,900 |
| 2024/05/30 | 334 | 335 | 333 | 333 | ±0 | ±0% | 30,700 |
| 2024/05/29 | 335 | 335 | 333 | 333 | -1 | -0.3% | 37,500 |
| 2024/05/28 | 334 | 334 | 332 | 334 | +1 | +0.3% | 18,400 |
| 2024/05/27 | 334 | 334 | 333 | 333 | ±0 | ±0% | 18,000 |
| 2024/05/24 | 333 | 333 | 332 | 333 | ±0 | ±0% | 14,700 |
| 2024/05/23 | 332 | 333 | 331 | 333 | +1 | +0.3% | 15,300 |
| 2024/05/22 | 332 | 333 | 331 | 332 | +1 | +0.3% | 16,100 |
| 2024/05/21 | 333 | 333 | 331 | 331 | -2 | -0.6% | 19,200 |
| 2024/05/20 | 333 | 333 | 331 | 333 | +1 | +0.3% | 12,600 |
| 2024/05/17 | 330 | 332 | 330 | 332 | +2 | +0.6% | 25,300 |
| 2024/05/16 | 331 | 332 | 330 | 330 | -1 | -0.3% | 15,800 |
| 2024/05/15 | 334 | 334 | 331 | 331 | -3 | -0.9% | 13,800 |
| 2024/05/14 | 334 | 334 | 332 | 334 | +1 | +0.3% | 9,400 |
| 2024/05/13 | 334 | 334 | 333 | 333 | -1 | -0.3% | 14,600 |
| 2024/05/10 | 334 | 334 | 332 | 334 | ±0 | ±0% | 16,600 |
| 2024/05/09 | 333 | 335 | 332 | 334 | +2 | +0.6% | 26,000 |
| 2024/05/08 | 333 | 333 | 331 | 332 | ±0 | ±0% | 25,000 |
| 2024/05/07 | 333 | 333 | 332 | 332 | ±0 | ±0% | 17,900 |
| 2024/05/02 | 333 | 333 | 330 | 332 | -1 | -0.3% | 22,500 |
| 2024/05/01 | 331 | 333 | 331 | 333 | +3 | +0.9% | 20,100 |
| 2024/04/30 | 334 | 334 | 330 | 330 | +1 | +0.3% | 51,300 |
| 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 |
201～
250
件表示中 / 3692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 | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59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 |
| やまや | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ブックオフＧＨ | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| あみやき | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.31倍 | 2.58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
