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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 870 | 899 | 855 | 899 | +27 | +3.1% | 400 |
| 2020/03/12 | 872 | 872 | 872 | 872 | ±0 | ±0% | 100 |
| 2020/03/11 | 900 | 900 | 872 | 872 | -39 | -4.3% | 3,100 |
| 2020/03/10 | 753 | 911 | 750 | 911 | +45 | +5.2% | 4,400 |
| 2020/03/09 | 914 | 914 | 866 | 866 | -93 | -9.7% | 1,200 |
| 2020/03/06 | 959 | 959 | 959 | 959 | - | - | 100 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 898 | 898 | 885 | 885 | - | - | 500 |
| 2020/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/28 | 947 | 947 | 900 | 900 | -48 | -5.1% | 400 |
| 2020/02/27 | 948 | 948 | 948 | 948 | ±0 | ±0% | 100 |
| 2020/02/26 | 950 | 950 | 948 | 948 | -10 | -1% | 300 |
| 2020/02/25 | 958 | 958 | 958 | 958 | +3 | +0.3% | 800 |
| 2020/02/21 | 955 | 955 | 955 | 955 | ±0 | ±0% | 500 |
| 2020/02/20 | 955 | 955 | 955 | 955 | - | - | 100 |
| 2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/17 | 965 | 965 | 965 | 965 | ±0 | ±0% | 1,600 |
| 2020/02/14 | 965 | 965 | 965 | 965 | -2 | -0.2% | 100 |
| 2020/02/13 | 953 | 967 | 953 | 967 | +14 | +1.5% | 1,300 |
| 2020/02/12 | 953 | 953 | 948 | 953 | +3 | +0.3% | 700 |
| 2020/02/10 | 950 | 950 | 950 | 950 | - | - | 600 |
| 2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/06 | 950 | 951 | 950 | 950 | -3 | -0.3% | 3,000 |
| 2020/02/05 | 969 | 969 | 953 | 953 | -14 | -1.4% | 1,000 |
| 2020/02/04 | 954 | 967 | 954 | 967 | -1 | -0.1% | 200 |
| 2020/02/03 | 968 | 968 | 968 | 968 | ±0 | ±0% | 100 |
| 2020/01/31 | 955 | 968 | 955 | 968 | - | - | 600 |
| 2020/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/29 | 966 | 966 | 966 | 966 | - | - | 100 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 969 | 969 | 969 | 969 | +3 | +0.3% | 900 |
| 2020/01/24 | 965 | 966 | 964 | 966 | +1 | +0.1% | 300 |
| 2020/01/23 | 966 | 966 | 965 | 965 | - | - | 200 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/16 | 967 | 967 | 967 | 967 | -2 | -0.2% | 200 |
| 2020/01/15 | 969 | 969 | 969 | 969 | +1 | +0.1% | 2,000 |
| 2020/01/14 | 968 | 968 | 968 | 968 | +1 | +0.1% | 300 |
| 2020/01/10 | 966 | 967 | 966 | 967 | +1 | +0.1% | 200 |
| 2020/01/09 | 965 | 966 | 965 | 966 | +7 | +0.7% | 400 |
| 2020/01/08 | 959 | 959 | 959 | 959 | ±0 | ±0% | 100 |
| 2020/01/07 | 959 | 959 | 959 | 959 | +1 | +0.1% | 100 |
| 2020/01/06 | 958 | 958 | 958 | 958 | -2 | -0.2% | 100 |
| 2019/12/30 | 955 | 960 | 955 | 960 | -4 | -0.4% | 500 |
| 2019/12/27 | 968 | 968 | 963 | 964 | -4 | -0.4% | 600 |
| 2019/12/26 | 962 | 968 | 962 | 968 | +6 | +0.6% | 300 |
1301～
1350
件表示中 / 3734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 | 251,600円 | +4.5% | - | 0.79% | 68.89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 | 95,300円 | +3.3% | -79.9% | 1.57% | 476.50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 | 52,800円 | -2.6% | -15.6% | 2.84% | 5.57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 | 219,800円 | +3.0% | +2.2% | 0.68% | 27.05倍 | 0.87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
