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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,034 | 1,034 | 1,012 | 1,033 | +24 | +2.4% | 1,800 |
| 2025/02/17 | 1,009 | 1,011 | 1,009 | 1,009 | -16 | -1.6% | 1,000 |
| 2025/02/14 | 1,022 | 1,051 | 1,020 | 1,025 | ±0 | ±0% | 5,900 |
| 2025/02/13 | 1,022 | 1,051 | 1,020 | 1,025 | +15 | +1.5% | 5,900 |
| 2025/02/12 | 1,001 | 1,030 | 1,001 | 1,010 | ±0 | ±0% | 1,300 |
| 2025/02/10 | 1,001 | 1,030 | 1,001 | 1,010 | ±0 | ±0% | 1,300 |
| 2025/02/07 | 1,001 | 1,030 | 1,001 | 1,010 | -20 | -1.9% | 1,300 |
| 2025/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2025/02/05 | 1,020 | 1,020 | 1,020 | 1,020 | +15 | +1.5% | 200 |
| 2025/02/04 | 1,029 | 1,029 | 1,005 | 1,005 | ±0 | ±0% | 1,300 |
| 2025/02/03 | 1,029 | 1,029 | 1,005 | 1,005 | -24 | -2.3% | 1,300 |
| 2025/01/31 | 1,030 | 1,030 | 1,029 | 1,029 | - | - | 200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,045 | 1,047 | 1,030 | 1,030 | +8 | +0.8% | 1,100 |
| 2025/01/28 | 1,022 | 1,022 | 1,022 | 1,022 | -7 | -0.7% | 500 |
| 2025/01/27 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 1,000 |
| 2025/01/24 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 1,000 |
| 2025/01/23 | 1,029 | 1,029 | 1,029 | 1,029 | -1 | -0.1% | 1,000 |
| 2025/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 300 |
| 2025/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2025/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,033 | 1,033 | 1,033 | 1,033 | +3 | +0.3% | 2,100 |
| 2025/01/14 | 1,030 | 1,030 | 1,030 | 1,030 | -6 | -0.6% | 100 |
| 2025/01/10 | 1,036 | 1,036 | 1,036 | 1,036 | - | - | 200 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,045 | 1,045 | 1,025 | 1,025 | -7 | -0.7% | 900 |
| 2025/01/07 | 1,045 | 1,047 | 1,032 | 1,032 | +17 | +1.7% | 300 |
| 2025/01/06 | 1,017 | 1,017 | 1,015 | 1,015 | -20 | -1.9% | 400 |
| 2024/12/30 | 1,047 | 1,047 | 1,035 | 1,035 | -5 | -0.5% | 400 |
| 2024/12/27 | 1,047 | 1,047 | 1,030 | 1,040 | +16 | +1.6% | 400 |
| 2024/12/26 | 1,060 | 1,060 | 1,000 | 1,024 | -36 | -3.4% | 1,600 |
| 2024/12/25 | 1,038 | 1,060 | 1,038 | 1,060 | +25 | +2.4% | 600 |
| 2024/12/24 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2024/12/23 | 992 | 1,050 | 992 | 1,035 | ±0 | ±0% | 1,200 |
| 2024/12/20 | 1,010 | 1,035 | 1,010 | 1,035 | +29 | +2.9% | 2,900 |
| 2024/12/19 | 991 | 1,006 | 991 | 1,006 | -4 | -0.4% | 1,200 |
| 2024/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | +11 | +1.1% | 700 |
| 2024/12/17 | 999 | 999 | 999 | 999 | ±0 | ±0% | 500 |
| 2024/12/16 | 999 | 999 | 999 | 999 | - | - | 500 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,005 | 1,005 | 996 | 996 | -5 | -0.5% | 600 |
| 2024/12/11 | 1,004 | 1,004 | 1,001 | 1,001 | ±0 | ±0% | 2,600 |
| 2024/12/10 | 986 | 1,001 | 986 | 1,001 | +18 | +1.8% | 1,100 |
| 2024/12/09 | 990 | 990 | 968 | 983 | - | - | 1,300 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 991 | 994 | 991 | 992 | +1 | +0.1% | 400 |
| 2024/12/04 | 990 | 991 | 990 | 991 | -9 | -0.9% | 600 |
| 2024/12/03 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 400 |
51～
100
件表示中 / 3690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 | 105,100円 | +3.5% | +370.9% | 1.14% | 36.79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 |
| 石井食 | 30,900円 | +3.9% | -71.6% | 1.29% | 64.24倍 | 1.52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 |
| 滝沢ハム | 257,000円 | -0.4% | - | 0.00% | - | 1.44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 | 93,100円 | +5.8% | +6.2% | 1.61% | 25.82倍 | 0.40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 |
| 日糧パン | 219,700円 | +2.9% | +3.8% | 0.68% | 25.54倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
