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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,040 | 1,049 | 1,040 | 1,049 | +9 | +0.9% | 300 |
| 2017/08/28 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
| 2017/08/25 | 1,053 | 1,053 | 1,040 | 1,040 | -10 | -1% | 3,000 |
| 2017/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2017/08/23 | 1,058 | 1,058 | 1,050 | 1,050 | - | - | 300 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/18 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 200 |
| 2017/08/17 | 1,060 | 1,060 | 1,060 | 1,060 | -6 | -0.6% | 1,100 |
| 2017/08/16 | 1,069 | 1,069 | 1,050 | 1,066 | -3 | -0.3% | 600 |
| 2017/08/15 | 1,059 | 1,069 | 1,050 | 1,069 | +14 | +1.3% | 4,800 |
| 2017/08/14 | 1,055 | 1,055 | 1,052 | 1,055 | -5 | -0.5% | 300 |
| 2017/08/10 | 1,074 | 1,074 | 1,060 | 1,060 | -35 | -3.2% | 1,900 |
| 2017/08/09 | 1,095 | 1,095 | 1,095 | 1,095 | +13 | +1.2% | 100 |
| 2017/08/08 | 1,095 | 1,095 | 1,082 | 1,082 | - | - | 300 |
| 2017/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/04 | 1,104 | 1,104 | 1,095 | 1,095 | -15 | -1.4% | 600 |
| 2017/08/03 | 1,127 | 1,127 | 1,110 | 1,110 | -89 | -7.4% | 1,600 |
| 2017/08/02 | 1,123 | 1,199 | 1,122 | 1,199 | -1 | -0.1% | 600 |
| 2017/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2017/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/28 | 1,200 | 1,200 | 1,195 | 1,195 | +75 | +6.7% | 1,200 |
| 2017/07/27 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 900 |
| 2017/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/25 | 1,122 | 1,122 | 1,095 | 1,095 | - | - | 1,300 |
| 2017/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1951～
2000
件表示中 / 3767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 | 102,600円 | +1.0% | +29.1% | 1.17% | 20.39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 |
| 林兼産 | 63,700円 | -2.6% | -15.6% | 2.35% | 6.74倍 | 0.46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 |
| 滝沢ハム | 257,700円 | +4.5% | - | 0.78% | 70.56倍 | 1.52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 | 94,200円 | +3.3% | -79.9% | 1.59% | 468.66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 | 220,500円 | +3.0% | +2.2% | 0.68% | 27.14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
