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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 987 | 987 | 987 | 987 | ±0 | ±0% | 100 |
| 2024/04/22 | 990 | 990 | 987 | 987 | - | - | 300 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 990 | 990 | 990 | 990 | +15 | +1.5% | 200 |
| 2024/04/15 | 960 | 975 | 960 | 975 | - | - | 2,300 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 988 | 988 | 988 | 988 | +15 | +1.5% | 100 |
| 2024/04/10 | 973 | 973 | 973 | 973 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 969 | 969 | 969 | 969 | -1 | -0.1% | 200 |
| 2024/04/05 | 949 | 970 | 949 | 970 | - | - | 1,100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 941 | 941 | 941 | 941 | -4 | -0.4% | 100 |
| 2024/04/02 | 970 | 970 | 945 | 945 | +8 | +0.9% | 600 |
| 2024/04/01 | 966 | 967 | 937 | 937 | -28 | -2.9% | 1,400 |
| 2024/03/29 | 965 | 965 | 965 | 965 | -30 | -3% | 100 |
| 2024/03/28 | 995 | 995 | 995 | 995 | -9 | -0.9% | 100 |
| 2024/03/27 | 1,030 | 1,060 | 1,004 | 1,004 | ±0 | ±0% | 1,600 |
| 2024/03/26 | 1,004 | 1,004 | 1,004 | 1,004 | +3 | +0.3% | 200 |
| 2024/03/25 | 998 | 1,090 | 998 | 1,001 | +6 | +0.6% | 2,900 |
| 2024/03/22 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2024/03/21 | 995 | 995 | 995 | 995 | -17 | -1.7% | 1,100 |
301～
350
件表示中 / 3766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 | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33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 | 62,500円 | -2.6% | -15.6% | 2.40% | 6.62倍 | 0.45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 | 257,600円 | +4.5% | - | 0.78% | 70.54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 | 94,500円 | +3.3% | -79.9% | 1.59% | 470.15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 |
| 日糧パン | 220,100円 | +3.0% | +2.2% | 0.68% | 27.09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
