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 |
|---|---|---|---|---|---|---|---|
| 2010/01/25 | 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 |
| 2009/12/29 | 115.8 | 116.7 | 115.8 | 116.5 | +0.7 | +0.6% | 45,000 |
| 2009/12/28 | 115.8 | 116.7 | 115.8 | 115.8 | +0.1 | +0.1% | 72,600 |
| 2009/12/25 | 115 | 115.7 | 111.8 | 115.7 | +0.7 | +0.6% | 84,000 |
| 2009/12/24 | 114 | 115.3 | 114 | 115 | +1 | +0.9% | 82,800 |
| 2009/12/22 | 113.2 | 114 | 113.2 | 114 | +1.5 | +1.3% | 53,400 |
| 2009/12/21 | 111.5 | 112.7 | 111.5 | 112.5 | +0.8 | +0.7% | 33,600 |
| 2009/12/18 | 112.7 | 112.7 | 111.2 | 111.7 | -0.1 | -0.1% | 20,400 |
| 2009/12/17 | 112.5 | 113 | 111.7 | 111.8 | ±0 | ±0% | 26,400 |
| 2009/12/16 | 111.8 | 113 | 111.7 | 111.8 | +0.1 | +0.1% | 37,800 |
| 2009/12/15 | 111.7 | 111.7 | 111 | 111.7 | +0.9 | +0.8% | 34,800 |
| 2009/12/14 | 110 | 110.8 | 108.3 | 110.8 | +3.3 | +3.1% | 51,600 |
| 2009/12/11 | 107.8 | 107.8 | 106 | 107.5 | -0.5 | -0.5% | 42,000 |
| 2009/12/10 | 109.2 | 110 | 108 | 108 | -1.7 | -1.5% | 20,400 |
| 2009/12/09 | 110.5 | 110.5 | 109.7 | 109.7 | -0.8 | -0.7% | 27,000 |
| 2009/12/08 | 109.8 | 110.5 | 109.8 | 110.5 | +0.7 | +0.6% | 20,400 |
| 2009/12/07 | 109.7 | 110 | 108.3 | 109.8 | +0.1 | +0.1% | 59,400 |
| 2009/12/04 | 108.3 | 110 | 107.5 | 109.7 | +1.4 | +1.3% | 72,000 |
| 2009/12/03 | 105.8 | 108.3 | 105.8 | 108.3 | +3.3 | +3.1% | 67,800 |
| 2009/12/02 | 103.5 | 105 | 103.5 | 105 | +1.7 | +1.6% | 37,200 |
| 2009/12/01 | 103.3 | 103.5 | 101.7 | 103.3 | ±0 | ±0% | 28,800 |
| 2009/11/30 | 101.7 | 103.3 | 101.7 | 103.3 | +1.6 | +1.6% | 52,200 |
| 2009/11/27 | 101.7 | 102 | 100 | 101.7 | -0.5 | -0.5% | 31,200 |
| 2009/11/26 | 100.3 | 102.3 | 100 | 102.2 | +1.9 | +1.9% | 38,400 |
| 2009/11/25 | 99.2 | 100.7 | 98.3 | 100.3 | +2 | +2% | 31,200 |
| 2009/11/24 | 97.7 | 98.3 | 96.7 | 98.3 | +0.6 | +0.6% | 27,000 |
| 2009/11/20 | 96.8 | 97.7 | 96.8 | 97.7 | +1 | +1% | 39,000 |
| 2009/11/19 | 99.2 | 99.2 | 96.7 | 96.7 | -2.1 | -2.1% | 25,200 |
| 2009/11/18 | 98.5 | 98.8 | 97 | 98.8 | +0.5 | +0.5% | 39,600 |
| 2009/11/17 | 97 | 98.3 | 96.7 | 98.3 | +1.3 | +1.3% | 57,600 |
| 2009/11/16 | 101.7 | 101.7 | 96 | 97 | -4.8 | -4.7% | 75,600 |
| 2009/11/13 | 104.2 | 104.8 | 101 | 101.8 | -2 | -1.9% | 97,200 |
| 2009/11/12 | 104.5 | 104.7 | 103.7 | 103.8 | -0.2 | -0.2% | 28,200 |
| 2009/11/11 | 104.2 | 105 | 104 | 104 | -0.2 | -0.2% | 34,200 |
| 2009/11/10 | 105.2 | 105.2 | 104.2 | 104.2 | -0.8 | -0.8% | 19,200 |
3751～
3800
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
