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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/09 | 105 | 105.5 | 104.2 | 105 | ±0 | ±0% | 18,600 |
| 2009/11/06 | 105.7 | 105.7 | 104.2 | 105 | -1 | -0.9% | 10,800 |
| 2009/11/05 | 106.3 | 106.3 | 105 | 106 | -0.2 | -0.2% | 43,200 |
| 2009/11/04 | 105.5 | 106.2 | 105 | 106.2 | +0.9 | +0.9% | 16,200 |
| 2009/11/02 | 105.8 | 106.2 | 104.8 | 105.3 | -1.2 | -1.1% | 13,800 |
| 2009/10/30 | 106.2 | 106.5 | 105.7 | 106.5 | +0.3 | +0.3% | 22,800 |
| 2009/10/29 | 105.7 | 106.2 | 105.3 | 106.2 | -0.3 | -0.3% | 29,400 |
| 2009/10/28 | 106.3 | 106.7 | 105 | 106.5 | -0.2 | -0.2% | 46,200 |
| 2009/10/27 | 107.3 | 107.3 | 106.7 | 106.7 | -1 | -0.9% | 22,200 |
| 2009/10/26 | 106.8 | 107.7 | 106.8 | 107.7 | ±0 | ±0% | 22,200 |
| 2009/10/23 | 107.7 | 108.2 | 106.8 | 107.7 | -0.5 | -0.5% | 23,400 |
| 2009/10/22 | 107.5 | 108.2 | 107 | 108.2 | ±0 | ±0% | 13,800 |
| 2009/10/21 | 108.2 | 108.2 | 108.2 | 108.2 | ±0 | ±0% | 7,200 |
| 2009/10/20 | 108.2 | 108.2 | 107.3 | 108.2 | +0.4 | +0.4% | 18,000 |
| 2009/10/19 | 107.7 | 108.5 | 107.2 | 107.8 | -0.4 | -0.4% | 18,600 |
3801～
3850
件表示中 / 5471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 |
| ハチバン | 341,500円 | +4.7% | -9.3% | 0.59% | 35.48倍 | 2.74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 |
| ウイルプラスＨ | 98,800円 | +85.0% | +59.6% | 4.56% | 6.25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 |
| きちりＨＤ | 89,600円 | +9.1% | +91.0% | 0.84% | 22.50倍 | 5.11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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
