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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,093 | 1,093 | 1,092 | 1,092 | -23 | -2.1% | 200 |
| 2017/07/20 | 1,223 | 1,223 | 1,115 | 1,115 | +12 | +1.1% | 5,500 |
| 2017/07/19 | 1,103 | 1,103 | 1,103 | 1,103 | +3 | +0.3% | 300 |
| 2017/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | +42 | +4% | 300 |
| 2017/07/14 | 1,058 | 1,060 | 1,058 | 1,058 | -2 | -0.2% | 1,200 |
| 2017/07/13 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2017/07/12 | 1,111 | 1,111 | 1,060 | 1,060 | - | - | 3,800 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 100 |
| 2017/07/06 | 1,046 | 1,046 | 1,020 | 1,020 | +4 | +0.4% | 200 |
| 2017/07/05 | 1,035 | 1,035 | 1,016 | 1,016 | +2 | +0.2% | 1,300 |
| 2017/07/04 | 1,014 | 1,014 | 1,014 | 1,014 | +2 | +0.2% | 300 |
| 2017/07/03 | 1,012 | 1,012 | 1,012 | 1,012 | -18 | -1.7% | 100 |
| 2017/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 200 |
| 2017/06/29 | 1,030 | 1,030 | 1,030 | 1,030 | +20 | +2% | 200 |
| 2017/06/28 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 600 |
| 2017/06/27 | 1,017 | 1,017 | 1,015 | 1,015 | -14 | -1.4% | 1,700 |
| 2017/06/26 | 1,029 | 1,029 | 1,029 | 1,029 | +4 | +0.4% | 100 |
| 2017/06/23 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 200 |
| 2017/06/22 | 1,020 | 1,040 | 1,020 | 1,040 | -10 | -1% | 200 |
| 2017/06/21 | 1,012 | 1,050 | 1,012 | 1,050 | -29 | -2.7% | 1,300 |
| 2017/06/20 | 1,050 | 1,079 | 1,035 | 1,079 | +29 | +2.8% | 1,200 |
| 2017/06/19 | 1,060 | 1,060 | 1,050 | 1,050 | +20 | +1.9% | 1,400 |
| 2017/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | +7 | +0.7% | 200 |
| 2017/06/15 | 1,024 | 1,040 | 1,023 | 1,023 | +3 | +0.3% | 1,600 |
| 2017/06/14 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 100 |
| 2017/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/12 | 1,020 | 1,020 | 1,017 | 1,017 | -1 | -0.1% | 200 |
| 2017/06/09 | 1,018 | 1,018 | 1,002 | 1,018 | +13 | +1.3% | 1,200 |
| 2017/06/08 | 1,005 | 1,005 | 1,005 | 1,005 | -3 | -0.3% | 100 |
| 2017/06/07 | 1,008 | 1,008 | 1,008 | 1,008 | - | - | 200 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/02 | 988 | 1,004 | 988 | 1,004 | +9 | +0.9% | 2,300 |
| 2017/06/01 | 995 | 995 | 995 | 995 | - | - | 1,100 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,008 | 1,008 | 990 | 1,004 | -34 | -3.3% | 3,300 |
| 2017/05/29 | 1,038 | 1,038 | 1,038 | 1,038 | - | - | 900 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 998 | 998 | 993 | 993 | -7 | -0.7% | 700 |
| 2017/05/22 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,300 |
| 2017/05/19 | 1,000 | 1,001 | 1,000 | 1,001 | - | - | 300 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 1,030 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2017/05/16 | 1,085 | 1,164 | 1,000 | 1,000 | -70 | -6.5% | 6,800 |
| 2017/05/15 | 1,060 | 1,070 | 1,060 | 1,070 | +25 | +2.4% | 200 |
| 2017/05/12 | 1,064 | 1,064 | 1,045 | 1,045 | - | - | 200 |
1901～
1950
件表示中 / 3691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 | 103,300円 | +3.5% | +370.9% | 1.16% | 36.16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 |
| 石井食 | 31,100円 | +3.9% | -71.6% | 1.29% | 64.66倍 | 1.53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 | 255,300円 | -0.4% | - | 0.00% | - | 1.43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 | 93,500円 | +5.8% | +6.2% | 1.60% | 25.93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 | 219,000円 | +2.9% | +3.8% | 0.68% | 25.46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
