ヒガシトゥエンティワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,281 | 1,281 | 1,255 | 1,269 | -16 | -1.2% | 8,200 |
| 2024/05/13 | 1,250 | 1,312 | 1,250 | 1,285 | -15 | -1.2% | 23,100 |
| 2024/05/10 | 1,299 | 1,340 | 1,265 | 1,300 | +15 | +1.2% | 32,200 |
| 2024/05/09 | 1,299 | 1,299 | 1,255 | 1,285 | -12 | -0.9% | 4,900 |
| 2024/05/08 | 1,297 | 1,299 | 1,273 | 1,297 | +19 | +1.5% | 3,900 |
| 2024/05/07 | 1,276 | 1,279 | 1,271 | 1,278 | +6 | +0.5% | 2,200 |
| 2024/05/02 | 1,272 | 1,272 | 1,265 | 1,272 | +4 | +0.3% | 900 |
| 2024/05/01 | 1,266 | 1,279 | 1,260 | 1,268 | -3 | -0.2% | 7,200 |
| 2024/04/30 | 1,276 | 1,276 | 1,260 | 1,271 | +11 | +0.9% | 6,100 |
| 2024/04/26 | 1,264 | 1,267 | 1,257 | 1,260 | ±0 | ±0% | 4,100 |
| 2024/04/25 | 1,269 | 1,269 | 1,251 | 1,260 | +2 | +0.2% | 5,200 |
| 2024/04/24 | 1,275 | 1,275 | 1,237 | 1,258 | +3 | +0.2% | 4,900 |
| 2024/04/23 | 1,253 | 1,269 | 1,245 | 1,255 | +10 | +0.8% | 4,500 |
| 2024/04/22 | 1,221 | 1,245 | 1,221 | 1,245 | +19 | +1.5% | 4,700 |
| 2024/04/19 | 1,243 | 1,248 | 1,225 | 1,226 | -17 | -1.4% | 12,800 |
| 2024/04/18 | 1,249 | 1,256 | 1,235 | 1,243 | -15 | -1.2% | 11,500 |
| 2024/04/17 | 1,271 | 1,284 | 1,258 | 1,258 | -15 | -1.2% | 6,700 |
| 2024/04/16 | 1,300 | 1,312 | 1,272 | 1,273 | -27 | -2.1% | 9,100 |
| 2024/04/15 | 1,306 | 1,309 | 1,300 | 1,300 | -6 | -0.5% | 3,000 |
| 2024/04/12 | 1,316 | 1,324 | 1,306 | 1,306 | +5 | +0.4% | 3,400 |
| 2024/04/11 | 1,312 | 1,312 | 1,301 | 1,301 | -11 | -0.8% | 3,300 |
| 2024/04/10 | 1,321 | 1,321 | 1,311 | 1,312 | -5 | -0.4% | 3,100 |
| 2024/04/09 | 1,320 | 1,320 | 1,306 | 1,317 | +25 | +1.9% | 5,100 |
| 2024/04/08 | 1,315 | 1,315 | 1,288 | 1,292 | +7 | +0.5% | 7,500 |
| 2024/04/05 | 1,280 | 1,297 | 1,280 | 1,285 | +5 | +0.4% | 3,900 |
| 2024/04/04 | 1,270 | 1,295 | 1,270 | 1,280 | +14 | +1.1% | 4,300 |
| 2024/04/03 | 1,259 | 1,278 | 1,259 | 1,266 | +1 | +0.1% | 4,000 |
| 2024/04/02 | 1,284 | 1,292 | 1,265 | 1,265 | -7 | -0.6% | 7,100 |
| 2024/04/01 | 1,297 | 1,299 | 1,272 | 1,272 | -26 | -2% | 7,700 |
| 2024/03/29 | 1,305 | 1,321 | 1,290 | 1,298 | -7 | -0.5% | 3,800 |
| 2024/03/28 | 1,303 | 1,328 | 1,271 | 1,305 | -14 | -1.1% | 10,700 |
| 2024/03/27 | 1,320 | 1,320 | 1,302 | 1,319 | +10 | +0.8% | 7,700 |
| 2024/03/26 | 1,291 | 1,318 | 1,281 | 1,309 | +14 | +1.1% | 13,000 |
| 2024/03/25 | 1,270 | 1,295 | 1,261 | 1,295 | +26 | +2% | 15,700 |
| 2024/03/22 | 1,265 | 1,275 | 1,249 | 1,269 | +10 | +0.8% | 10,300 |
| 2024/03/21 | 1,235 | 1,276 | 1,235 | 1,259 | +25 | +2% | 17,400 |
| 2024/03/19 | 1,206 | 1,234 | 1,200 | 1,234 | +43 | +3.6% | 8,500 |
| 2024/03/18 | 1,187 | 1,199 | 1,179 | 1,191 | +11 | +0.9% | 12,900 |
| 2024/03/15 | 1,174 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 3,800 |
| 2024/03/14 | 1,174 | 1,179 | 1,167 | 1,173 | +1 | +0.1% | 2,200 |
| 2024/03/13 | 1,180 | 1,190 | 1,165 | 1,172 | +1 | +0.1% | 7,400 |
| 2024/03/12 | 1,151 | 1,175 | 1,151 | 1,171 | +21 | +1.8% | 6,300 |
| 2024/03/11 | 1,174 | 1,175 | 1,148 | 1,150 | -30 | -2.5% | 20,300 |
| 2024/03/08 | 1,182 | 1,192 | 1,178 | 1,180 | -12 | -1% | 9,500 |
| 2024/03/07 | 1,205 | 1,221 | 1,177 | 1,192 | -9 | -0.7% | 9,000 |
| 2024/03/06 | 1,183 | 1,202 | 1,183 | 1,201 | +10 | +0.8% | 4,600 |
| 2024/03/05 | 1,194 | 1,194 | 1,180 | 1,191 | -3 | -0.3% | 5,100 |
| 2024/03/04 | 1,198 | 1,198 | 1,182 | 1,194 | +12 | +1% | 10,100 |
| 2024/03/01 | 1,199 | 1,199 | 1,182 | 1,182 | -18 | -1.5% | 8,000 |
| 2024/02/29 | 1,222 | 1,222 | 1,196 | 1,200 | -22 | -1.8% | 9,100 |
1～
50
件表示中 / 4690件
類似銘柄と比較する
現在ご覧いただいている「ヒガシ２１」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２１ | 126,900円 | +4.6% | +12.6% | 2.99% | 10.19倍 | 1.36倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| 遠州トラック | 259,900円 | +6.5% | +15.8% | 3.62% | 9.24倍 | 0.90倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
| ロジネットＪ | 301,000円 | +8.0% | +19.8% | 3.99% | 6.88倍 | 0.84倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| ビーイングＨ | 261,900円 | +12.1% | +3.5% | 1.41% | 13.23倍 | 2.64倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 741,000円 | -1.7% | -12.1% | 0.27% | 11.24倍 | 1.37倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
