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 |
|---|---|---|---|---|---|---|---|
| 2009/06/19 | 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 |
| 2009/06/12 | 92.3 | 93.3 | 91.3 | 91.5 | -0.7 | -0.8% | 20,400 |
| 2009/06/11 | 92.2 | 93 | 90 | 92.2 | -2.5 | -2.6% | 22,200 |
| 2009/06/10 | 94.7 | 95.8 | 93.3 | 94.7 | +3.4 | +3.7% | 49,200 |
| 2009/06/09 | 90.7 | 91.3 | 90.7 | 91.3 | +0.6 | +0.7% | 2,400 |
| 2009/06/08 | 90.2 | 91.7 | 88.3 | 90.7 | -0.1 | -0.1% | 77,400 |
| 2009/06/05 | 90.8 | 90.8 | 89.8 | 90.8 | +0.8 | +0.9% | 11,400 |
| 2009/06/04 | 90.5 | 90.5 | 90 | 90 | -0.3 | -0.3% | 11,400 |
| 2009/06/03 | 91 | 91.3 | 90.3 | 90.3 | +0.1 | +0.1% | 4,800 |
| 2009/06/02 | 90.2 | 91.2 | 90 | 90.2 | -0.1 | -0.1% | 10,800 |
| 2009/06/01 | 90.8 | 92.3 | 90 | 90.3 | ±0 | ±0% | 21,000 |
| 2009/05/29 | 90.2 | 90.3 | 89.5 | 90.3 | +0.1 | +0.1% | 15,000 |
| 2009/05/28 | 89.2 | 90.2 | 89.2 | 90.2 | +0.4 | +0.4% | 10,200 |
| 2009/05/27 | 90 | 90 | 89.8 | 89.8 | +0.1 | +0.1% | 20,400 |
| 2009/05/26 | 89.8 | 89.8 | 88.7 | 89.7 | +0.4 | +0.4% | 6,000 |
| 2009/05/25 | 89.5 | 89.5 | 88.5 | 89.3 | +0.1 | +0.1% | 10,200 |
| 2009/05/22 | 88.8 | 89.2 | 88.3 | 89.2 | +1.2 | +1.4% | 5,400 |
| 2009/05/21 | 89 | 89 | 88 | 88 | -0.5 | -0.6% | 1,800 |
| 2009/05/20 | 89.7 | 89.7 | 87.2 | 88.5 | -1.2 | -1.3% | 10,800 |
| 2009/05/19 | 88.3 | 90 | 87.5 | 89.7 | +2.2 | +2.5% | 9,600 |
| 2009/05/18 | 90 | 90 | 86.7 | 87.5 | -3 | -3.3% | 20,400 |
| 2009/05/15 | 90.8 | 90.8 | 89.7 | 90.5 | +0.2 | +0.2% | 68,400 |
| 2009/05/14 | 90 | 90.3 | 90 | 90.3 | +0.5 | +0.6% | 20,400 |
| 2009/05/13 | 90 | 90 | 89.8 | 89.8 | +1.1 | +1.2% | 6,600 |
| 2009/05/12 | 89.5 | 89.5 | 88.7 | 88.7 | -1.3 | -1.4% | 11,400 |
| 2009/05/11 | 90 | 90 | 89.8 | 90 | ±0 | ±0% | 23,400 |
| 2009/05/08 | 89.8 | 90 | 89.8 | 90 | +1.5 | +1.7% | 9,600 |
| 2009/05/07 | 89.2 | 90 | 88.3 | 88.5 | +1.8 | +2.1% | 9,600 |
| 2009/05/01 | 86.3 | 86.7 | 86.3 | 86.7 | +0.5 | +0.6% | 8,400 |
| 2009/04/30 | 86.7 | 87.3 | 86.2 | 86.2 | ±0 | ±0% | 13,800 |
| 2009/04/28 | 85.8 | 86.2 | 85.5 | 86.2 | ±0 | ±0% | 6,000 |
| 2009/04/27 | 86.5 | 87.2 | 86.2 | 86.2 | -0.5 | -0.6% | 8,400 |
| 2009/04/24 | 86.3 | 86.7 | 86.3 | 86.7 | ±0 | ±0% | 10,800 |
| 2009/04/23 | 86.7 | 86.7 | 86.7 | 86.7 | -0.5 | -0.6% | 7,800 |
| 2009/04/22 | 88 | 88.3 | 87.2 | 87.2 | ±0 | ±0% | 6,600 |
| 2009/04/21 | 87.7 | 87.7 | 87.2 | 87.2 | -1 | -1.1% | 10,200 |
| 2009/04/20 | 88.2 | 88.3 | 88.2 | 88.2 | -0.1 | -0.1% | 4,200 |
| 2009/04/17 | 89.3 | 89.3 | 88.3 | 88.3 | -0.2 | -0.2% | 16,800 |
| 2009/04/16 | 90.8 | 90.8 | 88.5 | 88.5 | -1.7 | -1.9% | 9,600 |
| 2009/04/15 | 90.2 | 90.2 | 89.8 | 90.2 | +1 | +1.1% | 5,400 |
| 2009/04/14 | 89 | 89.2 | 88.3 | 89.2 | +0.2 | +0.2% | 9,000 |
| 2009/04/13 | 89 | 89.2 | 88.8 | 89 | - | - | 6,000 |
| 2009/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/09 | 89.8 | 90 | 89.8 | 89.8 | +0.5 | +0.6% | 9,600 |
| 2009/04/08 | 88 | 89.3 | 88 | 89.3 | +1 | +1.1% | 4,800 |
| 2009/04/07 | 88.2 | 88.3 | 88.2 | 88.3 | +0.3 | +0.3% | 3,600 |
3901～
3950
件表示中 / 5441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 | 14,300円 | -12.3% | -40.5% | 0.00% | 144.44倍 | 1.72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 |
| はるやま | 65,700円 | +3.8% | +3.7% | 2.36% | 20.96倍 | 0.43倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| マンダラケ | 29,900円 | +3.8% | +3.6% | 0.33% | 6.46倍 | 0.85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 |
| テンアライド | 26,700円 | +4.5% | +3.1% | 0.00% | 88.12倍 | 8.34倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ヒマラヤ | 84,800円 | +4.9% | +131.5% | 3.07% | 26.05倍 | 0.64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
