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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 985 | 988 | 985 | 985 | - | - | 700 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2024/07/02 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2024/07/01 | 966 | 970 | 966 | 970 | - | - | 200 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 980 | 980 | 980 | 980 | +13 | +1.3% | 100 |
| 2024/06/26 | 968 | 968 | 967 | 967 | +3 | +0.3% | 1,500 |
| 2024/06/25 | 964 | 964 | 964 | 964 | +4 | +0.4% | 200 |
| 2024/06/24 | 960 | 960 | 960 | 960 | -30 | -3% | 300 |
| 2024/06/21 | 990 | 990 | 990 | 990 | +20 | +2.1% | 800 |
| 2024/06/20 | 970 | 970 | 970 | 970 | +20 | +2.1% | 100 |
| 2024/06/19 | 950 | 950 | 950 | 950 | ±0 | ±0% | 100 |
| 2024/06/18 | 950 | 950 | 950 | 950 | -15 | -1.6% | 900 |
| 2024/06/17 | 965 | 965 | 965 | 965 | ±0 | ±0% | 1,500 |
| 2024/06/14 | 965 | 965 | 965 | 965 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 979 | 980 | 979 | 980 | +29 | +3% | 200 |
| 2024/06/10 | 951 | 951 | 951 | 951 | - | - | 100 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 965 | 965 | 950 | 950 | -30 | -3.1% | 1,200 |
| 2024/06/04 | 980 | 990 | 980 | 980 | - | - | 1,100 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 980 | 980 | 980 | 980 | -18 | -1.8% | 1,100 |
| 2024/05/28 | 998 | 998 | 998 | 998 | +3 | +0.3% | 400 |
| 2024/05/27 | 993 | 995 | 993 | 995 | - | - | 300 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 990 | 990 | 990 | 990 | ±0 | ±0% | 100 |
| 2024/05/21 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
| 2024/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,006 | 1,006 | 1,006 | 1,006 | +3 | +0.3% | 300 |
| 2024/05/15 | 1,003 | 1,003 | 1,003 | 1,003 | +3 | +0.3% | 1,200 |
| 2024/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 100 |
| 2024/05/13 | 1,001 | 1,014 | 1,000 | 1,010 | +10 | +1% | 400 |
| 2024/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 980 | 999 | 970 | 999 | -11 | -1.1% | 1,500 |
| 2024/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | +13 | +1.3% | 200 |
| 2024/05/02 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 200 |
| 2024/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2024/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | +2 | +0.2% | 200 |
| 2024/04/25 | 993 | 998 | 993 | 998 | +8 | +0.8% | 500 |
| 2024/04/24 | 990 | 990 | 990 | 990 | +3 | +0.3% | 100 |
201～
250
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
