ヒガシマルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,022 | 1,022 | 990 | 990 | -60 | -5.7% | 400 |
| 2024/08/16 | 1,053 | 1,053 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2024/08/15 | 1,022 | 1,050 | 1,022 | 1,050 | +31 | +3% | 2,100 |
| 2024/08/14 | 1,019 | 1,019 | 1,019 | 1,019 | +19 | +1.9% | 200 |
| 2024/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | -19 | -1.9% | 100 |
| 2024/08/09 | 970 | 1,019 | 970 | 1,019 | +53 | +5.5% | 700 |
| 2024/08/08 | 966 | 966 | 966 | 966 | - | - | 100 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 966 | 966 | 966 | 966 | -44 | -4.4% | 1,200 |
| 2024/08/05 | 976 | 1,010 | 974 | 1,010 | +30 | +3.1% | 600 |
| 2024/08/02 | 991 | 991 | 980 | 980 | - | - | 200 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 976 | 976 | 976 | 976 | -19 | -1.9% | 100 |
| 2024/07/26 | 995 | 995 | 995 | 995 | +12 | +1.2% | 100 |
| 2024/07/25 | 983 | 983 | 983 | 983 | +3 | +0.3% | 700 |
| 2024/07/24 | 980 | 980 | 980 | 980 | -10 | -1% | 500 |
| 2024/07/23 | 1,050 | 1,050 | 990 | 990 | - | - | 1,200 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,030 | 1,030 | 1,000 | 1,000 | -23 | -2.2% | 1,200 |
| 2024/07/17 | 1,023 | 1,023 | 1,023 | 1,023 | +3 | +0.3% | 3,200 |
| 2024/07/16 | 1,000 | 1,020 | 1,000 | 1,020 | +25 | +2.5% | 900 |
| 2024/07/12 | 995 | 995 | 995 | 995 | -17 | -1.7% | 100 |
| 2024/07/11 | 1,010 | 1,012 | 1,010 | 1,012 | +2 | +0.2% | 200 |
| 2024/07/10 | 998 | 1,010 | 980 | 1,010 | +15 | +1.5% | 3,500 |
| 2024/07/09 | 995 | 995 | 995 | 995 | - | - | 1,000 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 985 | 988 | 985 | 985 | - | - | 700 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2024/07/02 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2024/07/01 | 966 | 970 | 966 | 970 | - | - | 200 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 980 | 980 | 980 | 980 | +13 | +1.3% | 100 |
| 2024/06/26 | 968 | 968 | 967 | 967 | +3 | +0.3% | 1,500 |
| 2024/06/25 | 964 | 964 | 964 | 964 | +4 | +0.4% | 200 |
| 2024/06/24 | 960 | 960 | 960 | 960 | -30 | -3% | 300 |
| 2024/06/21 | 990 | 990 | 990 | 990 | +20 | +2.1% | 800 |
| 2024/06/20 | 970 | 970 | 970 | 970 | +20 | +2.1% | 100 |
| 2024/06/19 | 950 | 950 | 950 | 950 | ±0 | ±0% | 100 |
| 2024/06/18 | 950 | 950 | 950 | 950 | -15 | -1.6% | 900 |
| 2024/06/17 | 965 | 965 | 965 | 965 | ±0 | ±0% | 1,500 |
| 2024/06/14 | 965 | 965 | 965 | 965 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 979 | 980 | 979 | 980 | +29 | +3% | 200 |
| 2024/06/10 | 951 | 951 | 951 | 951 | - | - | 100 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3569件
類似銘柄と比較する
現在ご覧いただいている「ヒガシマル」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 |
|---|---|---|---|---|---|---|---|---|
| ヒガシマル | 98,000円 | +3.5% | +370.9% | 0.92% | 34.22倍 | 0.74倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 石井食 | 30,000円 | +2.1% | -38.7% | 1.33% | 30.33倍 | 1.46倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| 日糧パン | 226,000円 | +2.9% | +3.8% | 0.66% | 26.27倍 | 0.91倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 大森屋 | 91,100円 | +4.6% | +7.4% | 1.65% | 17.53倍 | 0.39倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| 第一パン | 60,800円 | +5.1% | -12.5% | 0.00% | 2.63倍 | 0.52倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
