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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 166.7 | 166.7 | 165 | 165.8 | -0.7 | -0.4% | 54,600 |
| 2010/08/31 | 168.3 | 168.3 | 166.5 | 166.5 | -1.2 | -0.7% | 58,200 |
| 2010/08/30 | 166.7 | 171.5 | 166.3 | 167.7 | +1 | +0.6% | 147,600 |
| 2010/08/27 | 167.7 | 167.7 | 166.2 | 166.7 | -2.3 | -1.4% | 33,000 |
| 2010/08/26 | 168.7 | 169.2 | 167 | 169 | -0.2 | -0.1% | 16,200 |
| 2010/08/25 | 166.5 | 169.2 | 166 | 169.2 | +3.2 | +1.9% | 73,200 |
| 2010/08/24 | 167.8 | 167.8 | 166 | 166 | -2.2 | -1.3% | 37,200 |
| 2010/08/23 | 166.3 | 168.7 | 165.8 | 168.2 | +1.5 | +0.9% | 49,800 |
| 2010/08/20 | 166.3 | 167.2 | 165.8 | 166.7 | +1 | +0.6% | 50,400 |
| 2010/08/19 | 165 | 166.3 | 163.7 | 165.7 | +0.7 | +0.4% | 22,200 |
| 2010/08/18 | 166.3 | 166.5 | 164.2 | 165 | -0.3 | -0.2% | 16,200 |
| 2010/08/17 | 166.8 | 166.8 | 161.7 | 165.3 | -1.4 | -0.8% | 58,200 |
| 2010/08/16 | 169.2 | 169.5 | 166.5 | 166.7 | -3.1 | -1.8% | 78,600 |
| 2010/08/13 | 170.8 | 171.3 | 168.5 | 169.8 | -0.2 | -0.1% | 67,800 |
| 2010/08/12 | 169.8 | 172.5 | 168.3 | 170 | +2.2 | +1.3% | 123,000 |
| 2010/08/11 | 169.3 | 172.7 | 167.5 | 167.8 | -0.5 | -0.3% | 71,400 |
| 2010/08/10 | 166.2 | 168.3 | 166.2 | 168.3 | +1 | +0.6% | 55,200 |
| 2010/08/09 | 166.7 | 168 | 166.2 | 167.3 | +0.6 | +0.4% | 44,400 |
| 2010/08/06 | 164.8 | 169.8 | 164.7 | 166.7 | +0.5 | +0.3% | 43,800 |
| 2010/08/05 | 168.3 | 169.3 | 164 | 166.2 | -0.5 | -0.3% | 51,000 |
| 2010/08/04 | 165.3 | 171.7 | 162.5 | 166.7 | -0.5 | -0.3% | 84,600 |
| 2010/08/03 | 175 | 175 | 162.5 | 167.2 | -7.1 | -4.1% | 144,600 |
| 2010/08/02 | 180 | 180 | 171.7 | 174.3 | -5.5 | -3.1% | 138,000 |
| 2010/07/30 | 171.5 | 180.3 | 169.3 | 179.8 | +8.5 | +5% | 291,000 |
| 2010/07/29 | 163.3 | 174.3 | 163.3 | 171.3 | +12.6 | +7.9% | 291,000 |
| 2010/07/28 | 160 | 160 | 158.3 | 158.7 | +0.4 | +0.3% | 114,000 |
| 2010/07/27 | 156.3 | 158.3 | 155.5 | 158.3 | +3.1 | +2% | 162,600 |
| 2010/07/26 | 156.3 | 156.7 | 154.7 | 155.2 | -1.1 | -0.7% | 58,800 |
| 2010/07/23 | 154.7 | 156.5 | 153.8 | 156.3 | +2.5 | +1.6% | 99,000 |
| 2010/07/22 | 150 | 153.8 | 150 | 153.8 | +5.1 | +3.4% | 174,600 |
| 2010/07/21 | 150 | 150 | 147.5 | 148.7 | -1.1 | -0.7% | 84,600 |
| 2010/07/20 | 145.8 | 149.8 | 145.7 | 149.8 | +3.3 | +2.3% | 97,200 |
| 2010/07/16 | 145.8 | 147 | 145 | 146.5 | +1.5 | +1% | 64,800 |
| 2010/07/15 | 146.7 | 146.7 | 144.7 | 145 | +1.8 | +1.3% | 123,600 |
| 2010/07/14 | 140.3 | 143.2 | 140.3 | 143.2 | +2.4 | +1.7% | 99,600 |
| 2010/07/13 | 140.3 | 141.3 | 140.3 | 140.8 | +0.3 | +0.2% | 19,800 |
| 2010/07/12 | 140.8 | 141.2 | 140 | 140.5 | +0.5 | +0.4% | 20,400 |
| 2010/07/09 | 140.5 | 140.8 | 139.3 | 140 | -0.2 | -0.1% | 19,200 |
| 2010/07/08 | 139.8 | 140.2 | 139.7 | 140.2 | +1.5 | +1.1% | 24,000 |
| 2010/07/07 | 139.2 | 139.3 | 138.7 | 138.7 | -0.5 | -0.4% | 14,400 |
| 2010/07/06 | 138.8 | 139.2 | 138.5 | 139.2 | -0.1 | -0.1% | 12,600 |
| 2010/07/05 | 138.3 | 139.3 | 138.3 | 139.3 | +0.3 | +0.2% | 24,600 |
| 2010/07/02 | 138.3 | 139.3 | 138.3 | 139 | +0.5 | +0.4% | 28,800 |
| 2010/07/01 | 139.8 | 139.8 | 138.5 | 138.5 | -0.5 | -0.4% | 23,400 |
| 2010/06/30 | 139.3 | 139.8 | 138.7 | 139 | -0.3 | -0.2% | 33,000 |
| 2010/06/29 | 139.8 | 140 | 138.8 | 139.3 | -0.2 | -0.1% | 13,200 |
| 2010/06/28 | 138.8 | 140 | 138.7 | 139.5 | +0.7 | +0.5% | 19,200 |
| 2010/06/25 | 139.2 | 139.2 | 138.7 | 138.8 | -0.7 | -0.5% | 16,800 |
| 2010/06/24 | 140.5 | 140.5 | 139.5 | 139.5 | -1.2 | -0.9% | 12,600 |
| 2010/06/23 | 140.2 | 140.7 | 138.8 | 140.7 | +0.5 | +0.4% | 10,200 |
3601～
3650
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
