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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 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 |
| 2010/01/25 | 123.5 | 124.8 | 123.5 | 124.7 | -0.1 | -0.1% | 19,200 |
| 2010/01/22 | 124.8 | 125 | 124.2 | 124.8 | +0.1 | +0.1% | 85,200 |
| 2010/01/21 | 124.8 | 124.8 | 124.3 | 124.7 | +0.5 | +0.4% | 46,200 |
| 2010/01/20 | 123.3 | 124.2 | 123.3 | 124.2 | +1 | +0.8% | 22,200 |
| 2010/01/19 | 123.3 | 124 | 122.2 | 123.2 | -0.8 | -0.6% | 21,000 |
| 2010/01/18 | 121.7 | 124.2 | 121.7 | 124 | +0.3 | +0.2% | 46,800 |
| 2010/01/15 | 123.3 | 123.7 | 120.7 | 123.7 | -0.6 | -0.5% | 31,200 |
| 2010/01/14 | 124.5 | 125.3 | 124.2 | 124.3 | -0.2 | -0.2% | 95,400 |
| 2010/01/13 | 122 | 125 | 122 | 124.5 | +2.5 | +2% | 180,600 |
| 2010/01/12 | 118.3 | 122.3 | 118.3 | 122 | +3.7 | +3.1% | 128,400 |
| 2010/01/08 | 116.7 | 118.3 | 116.7 | 118.3 | +1.6 | +1.4% | 43,200 |
| 2010/01/07 | 115 | 116.8 | 115 | 116.7 | +1.7 | +1.5% | 143,400 |
| 2010/01/06 | 115 | 115.3 | 115 | 115 | ±0 | ±0% | 37,800 |
| 2010/01/05 | 114.3 | 115.2 | 114.3 | 115 | +0.7 | +0.6% | 42,600 |
| 2010/01/04 | 115 | 115.7 | 112.5 | 114.3 | -0.7 | -0.6% | 66,600 |
| 2009/12/30 | 116.8 | 117 | 115 | 115 | -1.5 | -1.3% | 52,200 |
3751～
3800
件表示中 / 5470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 | 13,600円 | -12.3% | -40.5% | 0.00% | 137.37倍 | 1.63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 |
| ウイルプラスＨ | 98,300円 | +85.0% | +59.6% | 4.58% | 6.22倍 | 0.88倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ベリテ | 37,100円 | +6.2% | -4.6% | 5.65% | 19.10倍 | 2.25倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| きちりＨＤ | 89,700円 | +9.1% | +91.0% | 0.84% | 22.53倍 | 5.12倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| メディ一光 | 277,400円 | +8.5% | +4.6% | 4.33% | 8.35倍 | 0.74倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
