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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 130.8 | 131 | 130.3 | 130.5 | ±0 | ±0% | 19,800 |
| 2010/04/06 | 130.5 | 131 | 129.2 | 130.5 | -0.2 | -0.2% | 41,400 |
| 2010/04/05 | 131.8 | 132.3 | 127.8 | 130.7 | -1.6 | -1.2% | 138,600 |
| 2010/04/02 | 133.8 | 133.8 | 131.7 | 132.3 | -1.5 | -1.1% | 73,200 |
| 2010/04/01 | 134 | 134.8 | 133.3 | 133.8 | -1 | -0.7% | 51,000 |
| 2010/03/31 | 135.7 | 135.7 | 133.7 | 134.8 | -0.2 | -0.1% | 59,400 |
| 2010/03/30 | 136.7 | 136.7 | 132.5 | 135 | -1.8 | -1.3% | 102,000 |
| 2010/03/29 | 136.8 | 139.5 | 136.7 | 136.8 | -3.2 | -2.3% | 69,000 |
| 2010/03/26 | 140.2 | 141.7 | 140 | 140 | -1.5 | -1.1% | 82,200 |
| 2010/03/25 | 141 | 142 | 140.3 | 141.5 | +0.3 | +0.2% | 66,000 |
| 2010/03/24 | 140.8 | 142.8 | 140.3 | 141.2 | +2 | +1.4% | 135,600 |
| 2010/03/23 | 133.3 | 143 | 132.2 | 139.2 | +5.9 | +4.4% | 310,200 |
| 2010/03/19 | 133.8 | 135.8 | 131.7 | 133.3 | -0.2 | -0.1% | 50,400 |
| 2010/03/18 | 133.7 | 136.3 | 132.8 | 133.5 | +0.8 | +0.6% | 38,400 |
| 2010/03/17 | 136.8 | 138.2 | 132.5 | 132.7 | -4 | -2.9% | 88,200 |
| 2010/03/16 | 133.2 | 140 | 133.2 | 136.7 | +3.5 | +2.6% | 186,000 |
| 2010/03/15 | 131.7 | 133.2 | 130.8 | 133.2 | +3 | +2.3% | 25,200 |
| 2010/03/12 | 131.7 | 133.3 | 130.2 | 130.2 | -1.5 | -1.1% | 67,800 |
| 2010/03/11 | 132.5 | 133.3 | 129.7 | 131.7 | -0.6 | -0.5% | 99,000 |
| 2010/03/10 | 125.3 | 132.5 | 125.3 | 132.3 | +7 | +5.6% | 130,200 |
| 2010/03/09 | 125 | 125.3 | 125 | 125.3 | +0.3 | +0.2% | 6,000 |
| 2010/03/08 | 125.3 | 125.5 | 124.7 | 125 | -0.3 | -0.2% | 31,800 |
| 2010/03/05 | 125 | 125.3 | 124.3 | 125.3 | +0.5 | +0.4% | 67,800 |
| 2010/03/04 | 124.5 | 124.8 | 124.2 | 124.8 | +0.3 | +0.2% | 15,000 |
| 2010/03/03 | 125 | 125 | 124.5 | 124.5 | ±0 | ±0% | 24,000 |
| 2010/03/02 | 125 | 125.2 | 124.5 | 124.5 | -0.8 | -0.6% | 14,400 |
| 2010/03/01 | 125 | 125.3 | 124.8 | 125.3 | ±0 | ±0% | 14,400 |
| 2010/02/26 | 125.2 | 125.3 | 124.3 | 125.3 | +0.1 | +0.1% | 30,000 |
| 2010/02/25 | 125 | 125.2 | 124.5 | 125.2 | +0.2 | +0.2% | 26,400 |
| 2010/02/24 | 124.8 | 125.3 | 124 | 125 | ±0 | ±0% | 34,800 |
| 2010/02/23 | 124.3 | 125 | 123.7 | 125 | +0.7 | +0.6% | 53,400 |
| 2010/02/22 | 124 | 124.3 | 123.3 | 124.3 | +0.1 | +0.1% | 21,000 |
| 2010/02/19 | 124.8 | 124.8 | 123.8 | 124.2 | +0.4 | +0.3% | 37,200 |
| 2010/02/18 | 124 | 124.7 | 123.8 | 123.8 | -0.2 | -0.2% | 8,400 |
| 2010/02/17 | 124 | 124 | 123.7 | 124 | -0.8 | -0.6% | 14,400 |
| 2010/02/16 | 123.5 | 124.8 | 123.2 | 124.8 | -0.2 | -0.2% | 11,400 |
| 2010/02/15 | 124.7 | 125 | 123.3 | 125 | +0.5 | +0.4% | 36,600 |
| 2010/02/12 | 122.2 | 124.5 | 122.2 | 124.5 | +2.3 | +1.9% | 27,600 |
| 2010/02/10 | 122 | 122.2 | 122 | 122.2 | -0.3 | -0.2% | 3,600 |
| 2010/02/09 | 124.7 | 124.7 | 122 | 122.5 | -1.2 | -1% | 26,400 |
| 2010/02/08 | 123.3 | 123.7 | 122 | 123.7 | +0.7 | +0.6% | 16,200 |
| 2010/02/05 | 122.8 | 123 | 121.8 | 123 | -0.3 | -0.2% | 16,200 |
| 2010/02/04 | 125 | 125 | 123 | 123.3 | -1.5 | -1.2% | 16,800 |
| 2010/02/03 | 123.2 | 125 | 122.5 | 124.8 | +1.3 | +1.1% | 17,400 |
| 2010/02/02 | 124.2 | 125 | 123.3 | 123.5 | -1.5 | -1.2% | 39,600 |
| 2010/02/01 | 122.5 | 125 | 121.3 | 125 | +2.2 | +1.8% | 65,400 |
| 2010/01/29 | 122.8 | 123.3 | 122.8 | 122.8 | ±0 | ±0% | 28,200 |
| 2010/01/28 | 122.8 | 123.3 | 122.7 | 122.8 | ±0 | ±0% | 15,600 |
| 2010/01/27 | 122.7 | 124.2 | 122.5 | 122.8 | -1.2 | -1% | 34,800 |
| 2010/01/26 | 124.5 | 124.5 | 124 | 124 | -0.7 | -0.6% | 25,200 |
3701～
3750
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
