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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 90.2 | 90.2 | 88.3 | 89.7 | -0.5 | -0.6% | 6,000 |
| 2009/03/27 | 94.2 | 94.2 | 90.2 | 90.2 | -6.5 | -6.7% | 16,800 |
| 2009/03/26 | 92 | 96.7 | 91.2 | 96.7 | -1.1 | -1.1% | 25,200 |
| 2009/03/25 | 97.8 | 97.8 | 96.7 | 97.8 | ±0 | ±0% | 37,800 |
| 2009/03/24 | 96.7 | 97.8 | 96.3 | 97.8 | +0.3 | +0.3% | 52,200 |
| 2009/03/23 | 97.2 | 97.5 | 96.7 | 97.5 | ±0 | ±0% | 42,000 |
| 2009/03/19 | 97.5 | 97.7 | 95.7 | 97.5 | +1 | +1% | 30,000 |
| 2009/03/18 | 97.3 | 97.5 | 95.7 | 96.5 | -0.8 | -0.8% | 31,200 |
| 2009/03/17 | 97.3 | 97.3 | 96.7 | 97.3 | +0.1 | +0.1% | 24,000 |
| 2009/03/16 | 96.3 | 97.2 | 96.3 | 97.2 | ±0 | ±0% | 20,400 |
| 2009/03/13 | 96.7 | 97.2 | 95.8 | 97.2 | -0.1 | -0.1% | 22,800 |
| 2009/03/12 | 96.8 | 97.3 | 96.7 | 97.3 | +0.5 | +0.5% | 19,800 |
| 2009/03/11 | 96.7 | 97.7 | 96.7 | 96.8 | +0.8 | +0.8% | 27,000 |
| 2009/03/10 | 96.3 | 96.3 | 95.8 | 96 | -0.5 | -0.5% | 21,600 |
| 2009/03/09 | 96.5 | 96.5 | 95.8 | 96.5 | -0.3 | -0.3% | 24,000 |
| 2009/03/06 | 96.3 | 96.8 | 96.3 | 96.8 | +0.6 | +0.6% | 22,200 |
| 2009/03/05 | 93.3 | 96.3 | 93.3 | 96.2 | +2.9 | +3.1% | 24,000 |
| 2009/03/04 | 91.5 | 93.3 | 90.8 | 93.3 | +1.8 | +2% | 17,400 |
| 2009/03/03 | 89.2 | 91.5 | 88.3 | 91.5 | -1.8 | -1.9% | 30,600 |
| 2009/03/02 | 93.5 | 93.5 | 93.3 | 93.3 | ±0 | ±0% | 33,000 |
| 2009/02/27 | 93.2 | 93.3 | 93 | 93.3 | +0.3 | +0.3% | 16,800 |
| 2009/02/26 | 89.8 | 93.2 | 89.8 | 93 | +3 | +3.3% | 16,800 |
| 2009/02/25 | 90 | 91.7 | 90 | 90 | ±0 | ±0% | 12,600 |
| 2009/02/24 | 89.5 | 90 | 88 | 90 | ±0 | ±0% | 20,400 |
| 2009/02/23 | 91.7 | 91.7 | 89.2 | 90 | -1.7 | -1.9% | 19,800 |
| 2009/02/20 | 91.5 | 91.8 | 91.5 | 91.7 | +0.2 | +0.2% | 15,000 |
| 2009/02/19 | 91.5 | 91.5 | 90 | 91.5 | ±0 | ±0% | 10,800 |
| 2009/02/18 | 90.5 | 91.5 | 90 | 91.5 | -1.5 | -1.6% | 14,400 |
| 2009/02/17 | 92.8 | 93 | 90 | 93 | +0.5 | +0.5% | 24,000 |
| 2009/02/16 | 90.8 | 93.7 | 90.8 | 92.5 | +2.2 | +2.4% | 35,400 |
| 2009/02/13 | 85.2 | 91.7 | 85.2 | 90.3 | +6.6 | +7.9% | 30,000 |
| 2009/02/12 | 84.3 | 84.5 | 83.5 | 83.7 | -1.5 | -1.8% | 9,600 |
| 2009/02/10 | 85.3 | 86.7 | 85.2 | 85.2 | +0.7 | +0.8% | 5,400 |
| 2009/02/09 | 85.7 | 86.7 | 84 | 84.5 | -0.7 | -0.8% | 16,200 |
| 2009/02/06 | 85.3 | 85.3 | 84.3 | 85.2 | ±0 | ±0% | 6,000 |
| 2009/02/05 | 85 | 85.2 | 84.2 | 85.2 | +0.5 | +0.6% | 9,000 |
| 2009/02/04 | 85.2 | 85.5 | 84.7 | 84.7 | -0.5 | -0.6% | 7,200 |
| 2009/02/03 | 86.7 | 86.7 | 83.5 | 85.2 | -0.6 | -0.7% | 11,400 |
| 2009/02/02 | 87.5 | 87.5 | 85 | 85.8 | -1.2 | -1.4% | 10,200 |
| 2009/01/30 | 86.8 | 87 | 86.8 | 87 | +0.2 | +0.2% | 16,800 |
| 2009/01/29 | 87 | 87.2 | 86.8 | 86.8 | ±0 | ±0% | 5,400 |
| 2009/01/28 | 87.3 | 88 | 86.8 | 86.8 | -0.5 | -0.6% | 4,800 |
| 2009/01/27 | 87.3 | 87.3 | 87.3 | 87.3 | ±0 | ±0% | 3,600 |
| 2009/01/26 | 87.5 | 88 | 87.3 | 87.3 | -1 | -1.1% | 3,600 |
| 2009/01/23 | 88.3 | 88.3 | 88.3 | 88.3 | ±0 | ±0% | 2,400 |
| 2009/01/22 | 89.3 | 89.3 | 88.3 | 88.3 | -0.7 | -0.8% | 1,800 |
| 2009/01/21 | 88.3 | 89 | 88.3 | 89 | -0.8 | -0.9% | 1,800 |
| 2009/01/20 | 91.5 | 91.5 | 89.8 | 89.8 | -0.2 | -0.2% | 45,600 |
| 2009/01/19 | 89.7 | 91.2 | 89.7 | 90 | +0.8 | +0.9% | 7,200 |
| 2009/01/16 | 89 | 91.3 | 88.3 | 89.2 | +1.9 | +2.2% | 12,000 |
3951～
4000
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
