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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 141.2 | 141.2 | 139 | 140.2 | +0.7 | +0.5% | 18,000 |
| 2010/06/21 | 140 | 141 | 139.2 | 139.5 | -1.3 | -0.9% | 27,000 |
| 2010/06/18 | 139.2 | 141.5 | 139 | 140.8 | +1.6 | +1.1% | 30,000 |
| 2010/06/17 | 138.7 | 139.2 | 138.5 | 139.2 | -0.1 | -0.1% | 18,600 |
| 2010/06/16 | 139 | 139.3 | 138.3 | 139.3 | ±0 | ±0% | 19,800 |
| 2010/06/15 | 139.2 | 139.3 | 138.5 | 139.3 | +0.1 | +0.1% | 11,400 |
| 2010/06/14 | 138.2 | 139.2 | 138.2 | 139.2 | +0.7 | +0.5% | 20,400 |
| 2010/06/11 | 137.7 | 138.5 | 137.5 | 138.5 | +0.8 | +0.6% | 21,000 |
| 2010/06/10 | 136.8 | 137.7 | 136.8 | 137.7 | +0.9 | +0.7% | 1,800 |
| 2010/06/09 | 138.3 | 138.3 | 136.8 | 136.8 | -1.5 | -1.1% | 17,400 |
| 2010/06/08 | 136.7 | 139 | 136.7 | 138.3 | +1.5 | +1.1% | 7,800 |
| 2010/06/07 | 136.8 | 137.5 | 136.7 | 136.8 | -2 | -1.4% | 22,800 |
| 2010/06/04 | 138.7 | 138.8 | 138.7 | 138.8 | -1.2 | -0.9% | 5,400 |
| 2010/06/03 | 140 | 140.8 | 140 | 140 | +0.5 | +0.4% | 26,400 |
| 2010/06/02 | 141.3 | 141.3 | 138.7 | 139.5 | -2.2 | -1.6% | 14,400 |
| 2010/06/01 | 141.3 | 141.7 | 136.7 | 141.7 | +0.4 | +0.3% | 51,600 |
| 2010/05/31 | 137.5 | 141.7 | 137 | 141.3 | +4.3 | +3.1% | 56,400 |
| 2010/05/28 | 135 | 137 | 135 | 137 | +2.8 | +2.1% | 30,600 |
| 2010/05/27 | 133.3 | 134.2 | 133.3 | 134.2 | -0.5 | -0.4% | 9,000 |
| 2010/05/26 | 132.5 | 134.7 | 132.5 | 134.7 | +2 | +1.5% | 16,200 |
| 2010/05/25 | 133.3 | 133.3 | 132.7 | 132.7 | -1.8 | -1.3% | 39,600 |
| 2010/05/24 | 133.3 | 134.5 | 133.3 | 134.5 | +1.8 | +1.4% | 12,000 |
| 2010/05/21 | 133.3 | 134.2 | 132.5 | 132.7 | -2.3 | -1.7% | 136,200 |
| 2010/05/20 | 135.8 | 136.8 | 134.3 | 135 | -0.8 | -0.6% | 27,600 |
| 2010/05/19 | 134 | 136 | 133.3 | 135.8 | +1 | +0.7% | 45,600 |
| 2010/05/18 | 136 | 136.7 | 134.8 | 134.8 | -1 | -0.7% | 31,200 |
| 2010/05/17 | 138.3 | 138.3 | 135.8 | 135.8 | -1.2 | -0.9% | 31,800 |
| 2010/05/14 | 138.7 | 139 | 137 | 137 | -2.2 | -1.6% | 28,800 |
| 2010/05/13 | 136.5 | 139.2 | 136.5 | 139.2 | +2.7 | +2% | 30,000 |
| 2010/05/12 | 137.5 | 138.3 | 136.5 | 136.5 | -1.8 | -1.3% | 51,600 |
| 2010/05/11 | 138.7 | 138.7 | 137.5 | 138.3 | +0.8 | +0.6% | 38,400 |
| 2010/05/10 | 136.8 | 138.3 | 136.7 | 137.5 | -0.3 | -0.2% | 30,000 |
| 2010/05/07 | 139.3 | 139.3 | 135.8 | 137.8 | -2.4 | -1.7% | 84,000 |
| 2010/05/06 | 139.2 | 140.8 | 139.2 | 140.2 | +1.4 | +1% | 103,800 |
| 2010/04/30 | 138.3 | 141.2 | 138.3 | 138.8 | +1 | +0.7% | 85,800 |
| 2010/04/28 | 135.8 | 138.3 | 135.2 | 137.8 | +1.3 | +1% | 42,000 |
| 2010/04/27 | 138.3 | 138.3 | 136.2 | 136.5 | -1.5 | -1.1% | 33,000 |
| 2010/04/26 | 134.2 | 140 | 133.5 | 138 | +4.7 | +3.5% | 122,400 |
| 2010/04/23 | 133.3 | 133.7 | 132.8 | 133.3 | -0.2 | -0.1% | 51,600 |
| 2010/04/22 | 133.8 | 134 | 133.3 | 133.5 | -0.5 | -0.4% | 25,800 |
| 2010/04/21 | 134.2 | 134.3 | 133.8 | 134 | +0.3 | +0.2% | 21,600 |
| 2010/04/20 | 133.8 | 134.3 | 133.3 | 133.7 | -0.1 | -0.1% | 32,400 |
| 2010/04/19 | 134.3 | 134.3 | 133.8 | 133.8 | -0.4 | -0.3% | 31,200 |
| 2010/04/16 | 132.5 | 134.2 | 132.5 | 134.2 | +1.9 | +1.4% | 31,800 |
| 2010/04/15 | 132.3 | 132.5 | 132 | 132.3 | ±0 | ±0% | 30,000 |
| 2010/04/14 | 132.8 | 133.3 | 131.8 | 132.3 | ±0 | ±0% | 52,200 |
| 2010/04/13 | 133.5 | 133.5 | 132.2 | 132.3 | -1.2 | -0.9% | 20,400 |
| 2010/04/12 | 134.8 | 134.8 | 133.3 | 133.5 | +1 | +0.8% | 45,000 |
| 2010/04/09 | 131 | 132.5 | 130.3 | 132.5 | +2.3 | +1.8% | 27,600 |
| 2010/04/08 | 130.5 | 130.5 | 130.2 | 130.2 | -0.3 | -0.2% | 12,000 |
3651～
3700
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
