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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/14 | 327 | 327 | 326 | 326 | -1 | -0.3% | 27,500 |
| 2024/02/13 | 327 | 327 | 326 | 327 | +2 | +0.6% | 28,700 |
| 2024/02/09 | 326 | 327 | 325 | 325 | ±0 | ±0% | 26,800 |
| 2024/02/08 | 326 | 327 | 325 | 325 | -1 | -0.3% | 39,000 |
| 2024/02/07 | 327 | 328 | 326 | 326 | -1 | -0.3% | 29,100 |
| 2024/02/06 | 329 | 329 | 327 | 327 | ±0 | ±0% | 28,100 |
| 2024/02/05 | 329 | 329 | 327 | 327 | -2 | -0.6% | 40,000 |
| 2024/02/02 | 328 | 329 | 327 | 329 | +2 | +0.6% | 34,200 |
| 2024/02/01 | 329 | 329 | 327 | 327 | -2 | -0.6% | 26,100 |
| 2024/01/31 | 327 | 329 | 326 | 329 | +6 | +1.9% | 44,300 |
| 2024/01/30 | 330 | 330 | 323 | 323 | -7 | -2.1% | 272,100 |
| 2024/01/29 | 330 | 331 | 329 | 330 | +2 | +0.6% | 60,000 |
| 2024/01/26 | 330 | 330 | 328 | 328 | -1 | -0.3% | 39,900 |
| 2024/01/25 | 330 | 330 | 329 | 329 | ±0 | ±0% | 29,800 |
| 2024/01/24 | 329 | 331 | 329 | 329 | ±0 | ±0% | 27,600 |
| 2024/01/23 | 330 | 331 | 329 | 329 | ±0 | ±0% | 43,300 |
| 2024/01/22 | 329 | 331 | 328 | 329 | +1 | +0.3% | 58,800 |
| 2024/01/19 | 328 | 329 | 327 | 328 | ±0 | ±0% | 46,500 |
| 2024/01/18 | 328 | 329 | 328 | 328 | ±0 | ±0% | 20,400 |
| 2024/01/17 | 328 | 329 | 328 | 328 | ±0 | ±0% | 30,900 |
| 2024/01/16 | 330 | 330 | 328 | 328 | -1 | -0.3% | 31,500 |
| 2024/01/15 | 330 | 331 | 329 | 329 | +1 | +0.3% | 44,500 |
| 2024/01/12 | 332 | 333 | 328 | 328 | -4 | -1.2% | 88,300 |
| 2024/01/11 | 335 | 335 | 332 | 332 | -2 | -0.6% | 59,200 |
| 2024/01/10 | 336 | 336 | 334 | 334 | -1 | -0.3% | 34,000 |
| 2024/01/09 | 334 | 335 | 333 | 335 | +2 | +0.6% | 36,300 |
| 2024/01/05 | 334 | 334 | 332 | 333 | -1 | -0.3% | 25,700 |
| 2024/01/04 | 330 | 334 | 328 | 334 | +5 | +1.5% | 61,300 |
301～
350
件表示中 / 3717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 | 33,900円 | +5.7% | +1.3% | 1.18% | 13.64倍 | 0.61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 | 327,500円 | -3.4% | +0.1% | 1.16% | 18.11倍 | 1.09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ＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,600円 | +2.4% | -11.8% | 4.94% | 7.22倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| 綿半ＨＤ | 155,400円 | +4.1% | +4.9% | 1.93% | 13.08倍 | 1.30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 |
| コメ兵ＨＤ | 276,700円 | +25.8% | +22.4% | 3.83% | 6.59倍 | 0.93倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
