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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 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 |
| 2009/04/06 | 88.5 | 88.5 | 87.5 | 88 | -0.7 | -0.8% | 9,600 |
| 2009/04/03 | 89.7 | 89.7 | 88.3 | 88.7 | +0.2 | +0.2% | 6,600 |
| 2009/04/02 | 89.3 | 89.3 | 88.5 | 88.5 | -0.3 | -0.3% | 12,000 |
| 2009/04/01 | 88.3 | 88.8 | 88.3 | 88.8 | +0.5 | +0.6% | 17,400 |
| 2009/03/31 | 91.2 | 91.2 | 88.3 | 88.3 | -1.4 | -1.6% | 19,200 |
| 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 |
3951～
4000
件表示中 / 5470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 |
| ウイルプラスＨ | 98,100円 | +85.0% | +59.6% | 4.59% | 6.20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 |
| ベリテ | 37,000円 | +6.2% | -4.6% | 5.67% | 19.05倍 | 2.24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 |
| きちりＨＤ | 89,700円 | +9.1% | +91.0% | 0.84% | 22.53倍 | 5.12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 |
| メディ一光 | 277,400円 | +8.5% | +4.6% | 4.33% | 8.35倍 | 0.74倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
