ひらまつの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 145.8 | 147.3 | 143.8 | 147.2 | +2.4 | +1.7% | 124,800 |
| 2010/11/15 | 146.2 | 147.7 | 144.8 | 144.8 | -0.2 | -0.1% | 109,200 |
| 2010/11/12 | 144.7 | 145 | 144.2 | 145 | ±0 | ±0% | 35,400 |
| 2010/11/11 | 143.8 | 146.3 | 143.8 | 145 | +0.8 | +0.6% | 115,200 |
| 2010/11/10 | 143.2 | 144.2 | 143 | 144.2 | +1 | +0.7% | 97,200 |
| 2010/11/09 | 140.7 | 143.3 | 140.7 | 143.2 | +2 | +1.4% | 77,400 |
| 2010/11/08 | 141.8 | 142.8 | 141.2 | 141.2 | +0.7 | +0.5% | 106,800 |
| 2010/11/05 | 138.3 | 140.7 | 138.3 | 140.5 | ±0 | ±0% | 190,800 |
| 2010/11/04 | 139.2 | 143.2 | 139.2 | 140.5 | +0.5 | +0.4% | 178,800 |
| 2010/11/02 | 139.2 | 140.7 | 139.2 | 140 | -0.7 | -0.5% | 85,800 |
| 2010/11/01 | 140.8 | 140.8 | 139.3 | 140.7 | -0.5 | -0.4% | 82,800 |
| 2010/10/29 | 141.3 | 142.7 | 140.3 | 141.2 | -0.1 | -0.1% | 261,600 |
| 2010/10/28 | 141.7 | 143.5 | 140.7 | 141.3 | +0.6 | +0.4% | 589,200 |
| 2010/10/27 | 143.7 | 143.7 | 140.2 | 140.7 | -3.3 | -2.3% | 136,200 |
| 2010/10/26 | 141 | 144 | 140.2 | 144 | +3 | +2.1% | 153,000 |
| 2010/10/25 | 144 | 144 | 137.7 | 141 | -5.2 | -3.6% | 293,400 |
| 2010/10/22 | 146.5 | 146.5 | 144 | 146.2 | -0.3 | -0.2% | 157,800 |
| 2010/10/21 | 147.5 | 147.7 | 143.3 | 146.5 | -1 | -0.7% | 141,600 |
| 2010/10/20 | 147.3 | 147.5 | 145 | 147.5 | +0.2 | +0.1% | 115,200 |
| 2010/10/19 | 146.7 | 147.5 | 144.7 | 147.3 | +0.1 | +0.1% | 90,000 |
| 2010/10/18 | 148.3 | 148.3 | 141.8 | 147.2 | +0.4 | +0.3% | 177,600 |
| 2010/10/15 | 148.2 | 148.3 | 146.7 | 146.8 | -1.9 | -1.3% | 105,600 |
| 2010/10/14 | 148.3 | 149.2 | 147.7 | 148.7 | +2.5 | +1.7% | 134,400 |
| 2010/10/13 | 145 | 147.7 | 145 | 146.2 | +2.2 | +1.5% | 167,400 |
| 2010/10/12 | 144.7 | 147.3 | 142.5 | 144 | -2.2 | -1.5% | 206,400 |
| 2010/10/08 | 139.3 | 146.2 | 138 | 146.2 | +8.5 | +6.2% | 478,200 |
| 2010/10/07 | 136.2 | 140.7 | 135.2 | 137.7 | +2 | +1.5% | 358,200 |
| 2010/10/06 | 135.8 | 138 | 133.3 | 135.7 | -9.1 | -6.3% | 479,400 |
| 2010/10/05 | 147.2 | 147.2 | 138.3 | 144.8 | -2.4 | -1.6% | 286,800 |
| 2010/10/04 | 149.2 | 149.5 | 147.2 | 147.2 | -1.3 | -0.9% | 68,400 |
| 2010/10/01 | 151.7 | 151.7 | 148.5 | 148.5 | -3.5 | -2.3% | 87,000 |
| 2010/09/30 | 152.5 | 152.5 | 151 | 152 | -0.5 | -0.3% | 64,800 |
| 2010/09/29 | 152 | 152.8 | 150 | 152.5 | -0.2 | -0.1% | 191,400 |
| 2010/09/28 | 151.2 | 155 | 151.2 | 152.7 | -7.5 | -4.7% | 229,800 |
| 2010/09/27 | 159.7 | 160.7 | 157 | 160.2 | +0.7 | +0.4% | 262,800 |
| 2010/09/24 | 156.8 | 159.5 | 156.3 | 159.5 | +1.5 | +0.9% | 299,400 |
| 2010/09/22 | 157 | 158.3 | 156.7 | 158 | ±0 | ±0% | 168,000 |
| 2010/09/21 | 159.7 | 159.8 | 156 | 158 | -2.5 | -1.6% | 373,800 |
| 2010/09/17 | 159.2 | 160.8 | 158.3 | 160.5 | -0.3 | -0.2% | 313,800 |
| 2010/09/16 | 160 | 160.8 | 159.5 | 160.8 | +1.1 | +0.7% | 94,200 |
| 2010/09/15 | 160 | 160 | 159.5 | 159.7 | -0.3 | -0.2% | 54,000 |
| 2010/09/14 | 160 | 161.7 | 159.3 | 160 | -3.3 | -2% | 144,000 |
| 2010/09/13 | 161.8 | 165.7 | 161.8 | 163.3 | +1.5 | +0.9% | 93,000 |
| 2010/09/10 | 160.7 | 163.3 | 160.7 | 161.8 | +1.8 | +1.1% | 114,600 |
| 2010/09/09 | 160.2 | 161.5 | 160 | 160 | -1.5 | -0.9% | 79,800 |
| 2010/09/08 | 160.3 | 162.8 | 160.3 | 161.5 | +1 | +0.6% | 540,600 |
| 2010/09/07 | 165 | 165 | 160.3 | 160.5 | -4.7 | -2.8% | 299,400 |
| 2010/09/06 | 165.8 | 165.8 | 164.8 | 165.2 | -0.6 | -0.4% | 67,200 |
| 2010/09/03 | 168.3 | 168.3 | 165.7 | 165.8 | -0.9 | -0.5% | 58,200 |
| 2010/09/02 | 166 | 167.7 | 165.8 | 166.7 | +0.9 | +0.5% | 39,600 |
3551～
3600
件表示中 / 5436件
類似銘柄と比較する
現在ご覧いただいている「ひらまつ」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 |
|---|---|---|---|---|---|---|---|---|
| ひらまつ | 13,800円 | -12.3% | -40.5% | 0.00% | 139.39倍 | 1.66倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ハチバン | 339,000円 | +4.7% | -9.3% | 0.59% | 35.21倍 | 2.71倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| マンダラケ | 28,700円 | +3.8% | +3.6% | 0.35% | 6.20倍 | 0.82倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| クラシコム | 139,600円 | +16.9% | -32.2% | 1.79% | 20.58倍 | 2.08倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ヒマラヤ | 83,400円 | +4.9% | +131.5% | 3.12% | 25.62倍 | 0.63倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
市場注目の銘柄
チャート関連のコラム
