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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,019 | 1,019 | 1,019 | 1,019 | - | - | 200 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,015 | 1,017 | 1,015 | 1,017 | +2 | +0.2% | 400 |
| 2025/07/01 | 1,014 | 1,015 | 1,014 | 1,015 | +1 | +0.1% | 200 |
| 2025/06/30 | 1,010 | 1,014 | 1,010 | 1,014 | +9 | +0.9% | 300 |
| 2025/06/27 | 1,001 | 1,005 | 975 | 1,005 | +4 | +0.4% | 600 |
| 2025/06/26 | 1,005 | 1,005 | 1,001 | 1,001 | -12 | -1.2% | 600 |
| 2025/06/25 | 1,009 | 1,013 | 1,002 | 1,013 | -3 | -0.3% | 1,600 |
| 2025/06/24 | 1,012 | 1,016 | 1,002 | 1,016 | +1 | +0.1% | 2,300 |
| 2025/06/23 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 400 |
| 2025/06/20 | 1,015 | 1,020 | 1,015 | 1,020 | +13 | +1.3% | 300 |
| 2025/06/19 | 1,005 | 1,007 | 1,005 | 1,007 | +5 | +0.5% | 300 |
| 2025/06/18 | 1,016 | 1,016 | 1,002 | 1,002 | -14 | -1.4% | 2,100 |
| 2025/06/17 | 1,019 | 1,020 | 1,016 | 1,016 | -9 | -0.9% | 1,500 |
| 2025/06/16 | 1,030 | 1,030 | 1,025 | 1,025 | -3 | -0.3% | 1,600 |
| 2025/06/13 | 1,030 | 1,030 | 1,028 | 1,028 | -2 | -0.2% | 900 |
| 2025/06/12 | 1,031 | 1,031 | 1,030 | 1,030 | ±0 | ±0% | 300 |
| 2025/06/11 | 1,036 | 1,036 | 1,030 | 1,030 | -10 | -1% | 2,100 |
| 2025/06/10 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 500 |
| 2025/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 600 |
| 2025/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | -4 | -0.4% | 1,400 |
| 2025/06/05 | 1,036 | 1,044 | 1,034 | 1,034 | -9 | -0.9% | 500 |
| 2025/06/04 | 1,042 | 1,043 | 1,042 | 1,043 | +1 | +0.1% | 500 |
| 2025/06/03 | 1,042 | 1,042 | 1,042 | 1,042 | - | - | 200 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 1,035 | 1,039 | 1,035 | 1,039 | +9 | +0.9% | 300 |
| 2025/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 200 |
| 2025/05/28 | 1,033 | 1,033 | 1,030 | 1,030 | -6 | -0.6% | 700 |
| 2025/05/27 | 1,075 | 1,075 | 1,030 | 1,036 | -10 | -1% | 2,200 |
| 2025/05/26 | 1,025 | 1,046 | 1,025 | 1,046 | +21 | +2% | 900 |
| 2025/05/23 | 1,006 | 1,025 | 1,006 | 1,025 | +4 | +0.4% | 700 |
| 2025/05/22 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,025 | 1,025 | 1,025 | 1,025 | -13 | -1.3% | 100 |
| 2025/05/19 | 1,040 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 400 |
| 2025/05/16 | 1,039 | 1,039 | 1,038 | 1,038 | +9 | +0.9% | 900 |
| 2025/05/15 | 1,040 | 1,050 | 1,020 | 1,029 | -51 | -4.7% | 2,100 |
| 2025/05/14 | 1,083 | 1,100 | 1,040 | 1,080 | +27 | +2.6% | 3,100 |
| 2025/05/13 | 1,013 | 1,053 | 1,010 | 1,053 | +23 | +2.2% | 1,200 |
| 2025/05/12 | 1,030 | 1,053 | 1,023 | 1,030 | ±0 | ±0% | 700 |
| 2025/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2025/05/08 | 1,030 | 1,030 | 1,030 | 1,030 | -3 | -0.3% | 500 |
| 2025/05/07 | 1,053 | 1,053 | 1,030 | 1,033 | -18 | -1.7% | 1,200 |
| 2025/05/02 | 1,075 | 1,075 | 1,051 | 1,051 | -24 | -2.2% | 200 |
| 2025/05/01 | 1,074 | 1,075 | 1,074 | 1,075 | +23 | +2.2% | 200 |
| 2025/04/30 | 1,075 | 1,075 | 1,052 | 1,052 | - | - | 600 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,078 | 1,078 | 1,075 | 1,075 | ±0 | ±0% | 1,100 |
| 2025/04/24 | 1,149 | 1,149 | 1,072 | 1,075 | -50 | -4.4% | 1,200 |
| 2025/04/23 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3733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 | 101,900円 | +1.0% | +29.1% | 1.18% | 20.25倍 | 0.79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 |
| 滝沢ハム | 251,200円 | +4.5% | - | 0.80% | 68.78倍 | 1.48倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 大森屋 | 95,500円 | +3.3% | -79.9% | 1.57% | 477.50倍 | 0.41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 |
| 林兼産 | 52,400円 | -2.6% | -15.6% | 2.86% | 5.53倍 | 0.38倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 日糧パン | - | +3.0% | +2.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
