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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,197 | 1,197 | 1,197 | 1,197 | +16 | +1.4% | 1,700 |
| 2018/07/18 | 1,181 | 1,183 | 1,181 | 1,181 | +3 | +0.3% | 2,300 |
| 2018/07/17 | 1,180 | 1,180 | 1,175 | 1,178 | +20 | +1.7% | 1,100 |
| 2018/07/13 | 1,174 | 1,174 | 1,158 | 1,158 | -12 | -1% | 600 |
| 2018/07/12 | 1,199 | 1,199 | 1,169 | 1,170 | +18 | +1.6% | 1,700 |
| 2018/07/11 | 1,147 | 1,152 | 1,147 | 1,152 | +29 | +2.6% | 1,400 |
| 2018/07/10 | 1,123 | 1,123 | 1,123 | 1,123 | - | - | 1,500 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 1,129 | 1,150 | 1,120 | 1,120 | +50 | +4.7% | 900 |
| 2018/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 100 |
| 2018/07/04 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 200 |
| 2018/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 1,000 |
| 2018/07/02 | 1,125 | 1,125 | 1,125 | 1,125 | -22 | -1.9% | 200 |
| 2018/06/29 | 1,117 | 1,147 | 1,117 | 1,147 | +8 | +0.7% | 1,300 |
| 2018/06/28 | 1,169 | 1,169 | 1,139 | 1,139 | -33 | -2.8% | 200 |
| 2018/06/27 | 1,124 | 1,172 | 1,124 | 1,172 | -1 | -0.1% | 300 |
| 2018/06/26 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 200 |
| 2018/06/25 | 1,173 | 1,173 | 1,173 | 1,173 | - | - | 600 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 1,152 | 1,173 | 1,152 | 1,170 | - | - | 300 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,172 | 1,172 | 1,122 | 1,122 | -38 | -3.3% | 2,100 |
| 2018/06/18 | 1,160 | 1,160 | 1,160 | 1,160 | +7 | +0.6% | 100 |
| 2018/06/15 | 1,153 | 1,153 | 1,153 | 1,153 | - | - | 600 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2018/06/08 | 1,148 | 1,150 | 1,148 | 1,150 | +30 | +2.7% | 500 |
| 2018/06/07 | 1,124 | 1,129 | 1,120 | 1,120 | - | - | 1,300 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,170 | 1,171 | 1,170 | 1,171 | +2 | +0.2% | 400 |
| 2018/06/01 | 1,169 | 1,169 | 1,139 | 1,169 | -30 | -2.5% | 1,200 |
| 2018/05/31 | 1,199 | 1,199 | 1,199 | 1,199 | -14 | -1.2% | 500 |
| 2018/05/30 | 1,183 | 1,213 | 1,183 | 1,213 | +30 | +2.5% | 300 |
| 2018/05/29 | 1,182 | 1,196 | 1,182 | 1,183 | +50 | +4.4% | 1,300 |
| 2018/05/28 | 1,133 | 1,133 | 1,133 | 1,133 | +3 | +0.3% | 100 |
| 2018/05/25 | 1,106 | 1,130 | 1,106 | 1,130 | - | - | 300 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 1,120 | 1,130 | 1,102 | 1,102 | +2 | +0.2% | 300 |
| 2018/05/21 | 1,109 | 1,109 | 1,100 | 1,100 | -34 | -3% | 1,600 |
| 2018/05/18 | 1,134 | 1,134 | 1,134 | 1,134 | -26 | -2.2% | 300 |
| 2018/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | +1 | +0.1% | 100 |
| 2018/05/16 | 1,159 | 1,159 | 1,159 | 1,159 | +3 | +0.3% | 700 |
| 2018/05/15 | 1,143 | 1,156 | 1,143 | 1,156 | +16 | +1.4% | 1,000 |
| 2018/05/14 | 1,113 | 1,140 | 1,113 | 1,140 | -3 | -0.3% | 1,200 |
| 2018/05/11 | 1,143 | 1,143 | 1,143 | 1,143 | -2 | -0.2% | 100 |
| 2018/05/10 | 1,174 | 1,174 | 1,142 | 1,145 | - | - | 500 |
1701～
1750
件表示中 / 3735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 | 101,100円 | +1.0% | +29.1% | 1.19% | 20.10倍 | 0.78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 | 52,400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 | 219,500円 | +3.0% | +2.2% | 0.68% | 27.02倍 | 0.86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
