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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 109.8 | 111.5 | 109.3 | 111.5 | +1.7 | +1.5% | 52,800 |
| 2009/08/21 | 108.7 | 110 | 107.8 | 109.8 | +1.5 | +1.4% | 58,200 |
| 2009/08/20 | 106.5 | 108.3 | 106.5 | 108.3 | +2 | +1.9% | 59,400 |
| 2009/08/19 | 107 | 107.2 | 106.3 | 106.3 | -0.4 | -0.4% | 53,400 |
| 2009/08/18 | 106.5 | 106.7 | 106 | 106.7 | +0.9 | +0.9% | 58,200 |
| 2009/08/17 | 106.7 | 107 | 105.7 | 105.8 | +0.1 | +0.1% | 41,400 |
| 2009/08/14 | 106.2 | 107.5 | 105.3 | 105.7 | -1.8 | -1.7% | 93,600 |
| 2009/08/13 | 106.7 | 107.5 | 106.7 | 107.5 | +1.7 | +1.6% | 115,800 |
| 2009/08/12 | 106.5 | 106.7 | 105 | 105.8 | -0.5 | -0.5% | 37,200 |
| 2009/08/11 | 104.8 | 106.3 | 104.8 | 106.3 | +1.6 | +1.5% | 22,800 |
| 2009/08/10 | 106.2 | 106.2 | 104.7 | 104.7 | +0.5 | +0.5% | 15,000 |
| 2009/08/07 | 102.3 | 106 | 102.3 | 104.2 | +1 | +1% | 90,000 |
| 2009/08/06 | 101.3 | 103.2 | 100.8 | 103.2 | +1.7 | +1.7% | 39,000 |
| 2009/08/05 | 101.5 | 103.2 | 101.2 | 101.5 | +0.2 | +0.2% | 48,600 |
| 2009/08/04 | 101.2 | 101.3 | 100.5 | 101.3 | -0.7 | -0.7% | 30,000 |
| 2009/08/03 | 102.2 | 102.2 | 100.5 | 102 | +0.2 | +0.2% | 14,400 |
| 2009/07/31 | 101.8 | 102 | 101 | 101.8 | ±0 | ±0% | 42,600 |
| 2009/07/30 | 101.3 | 101.8 | 100.8 | 101.8 | +0.3 | +0.3% | 33,600 |
| 2009/07/29 | 99.8 | 101.7 | 99.8 | 101.5 | +1.3 | +1.3% | 75,600 |
| 2009/07/28 | 100.2 | 100.7 | 100.2 | 100.2 | -0.6 | -0.6% | 7,200 |
| 2009/07/27 | 100.5 | 100.8 | 100.5 | 100.8 | +1 | +1% | 19,200 |
| 2009/07/24 | 99.7 | 101 | 99.7 | 99.8 | -0.7 | -0.7% | 9,600 |
| 2009/07/23 | 100 | 100.7 | 99.2 | 100.5 | +0.7 | +0.7% | 29,400 |
| 2009/07/22 | 98.7 | 99.8 | 98.7 | 99.8 | +1 | +1% | 10,800 |
| 2009/07/21 | 99.2 | 100.2 | 98 | 98.8 | -1.2 | -1.2% | 56,400 |
| 2009/07/17 | 99.5 | 100.3 | 99.2 | 100 | +0.5 | +0.5% | 10,800 |
| 2009/07/16 | 99.8 | 101 | 99.5 | 99.5 | -0.5 | -0.5% | 37,800 |
| 2009/07/15 | 99.3 | 100 | 98.5 | 100 | -0.3 | -0.3% | 20,400 |
| 2009/07/14 | 101.2 | 101.3 | 98.7 | 100.3 | -0.9 | -0.9% | 52,200 |
| 2009/07/13 | 100.5 | 101.2 | 100 | 101.2 | +1 | +1% | 51,600 |
| 2009/07/10 | 101.3 | 101.3 | 99.2 | 100.2 | -1.1 | -1.1% | 17,400 |
| 2009/07/09 | 100.7 | 101.3 | 100.5 | 101.3 | +1 | +1% | 37,200 |
| 2009/07/08 | 100.3 | 100.5 | 100.2 | 100.3 | +0.1 | +0.1% | 33,000 |
| 2009/07/07 | 100 | 100.8 | 99.2 | 100.2 | +0.2 | +0.2% | 20,400 |
| 2009/07/06 | 99.8 | 100 | 99.7 | 100 | +0.3 | +0.3% | 78,000 |
| 2009/07/03 | 99.2 | 99.7 | 98 | 99.7 | +0.5 | +0.5% | 83,400 |
| 2009/07/02 | 98.5 | 99.3 | 98.5 | 99.2 | +0.9 | +0.9% | 79,800 |
| 2009/07/01 | 97.8 | 98.3 | 97.7 | 98.3 | +1 | +1% | 47,400 |
| 2009/06/30 | 97.8 | 97.8 | 97.3 | 97.3 | -0.2 | -0.2% | 21,000 |
| 2009/06/29 | 97.3 | 97.7 | 96.7 | 97.5 | +0.8 | +0.8% | 44,400 |
| 2009/06/26 | 97.5 | 97.5 | 96 | 96.7 | +0.5 | +0.5% | 55,200 |
| 2009/06/25 | 96.3 | 96.7 | 96.2 | 96.2 | ±0 | ±0% | 24,000 |
| 2009/06/24 | 95.5 | 96.2 | 95.3 | 96.2 | +1.7 | +1.8% | 12,600 |
| 2009/06/23 | 95.8 | 96.5 | 94.5 | 94.5 | -0.5 | -0.5% | 31,200 |
| 2009/06/22 | 96.3 | 96.5 | 95 | 95 | -1.5 | -1.6% | 30,600 |
| 2009/06/19 | 97.2 | 97.3 | 95.7 | 96.5 | -0.2 | -0.2% | 31,800 |
| 2009/06/18 | 97 | 97.8 | 95.8 | 96.7 | -0.3 | -0.3% | 54,000 |
| 2009/06/17 | 96.2 | 97 | 95.3 | 97 | +0.8 | +0.8% | 83,400 |
| 2009/06/16 | 95 | 96.3 | 94.7 | 96.2 | +0.4 | +0.4% | 38,400 |
| 2009/06/15 | 96.5 | 96.5 | 93.3 | 95.8 | +4.3 | +4.7% | 64,800 |
3851～
3900
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
