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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 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 |
| 2009/01/15 | 85.2 | 87.3 | 85.2 | 87.3 | -1.2 | -1.4% | 16,200 |
| 2009/01/14 | 90 | 90 | 87.7 | 88.5 | -2.8 | -3.1% | 18,000 |
| 2009/01/13 | 92 | 92 | 90 | 91.3 | -2.7 | -2.9% | 13,200 |
| 2009/01/09 | 95.8 | 95.8 | 91.8 | 94 | -2.2 | -2.3% | 28,200 |
| 2009/01/08 | 97 | 97.2 | 96.2 | 96.2 | -2.1 | -2.1% | 13,200 |
| 2009/01/07 | 97.5 | 98.3 | 96.7 | 98.3 | -0.5 | -0.5% | 11,400 |
| 2009/01/06 | 98.3 | 98.8 | 97.7 | 98.8 | -0.4 | -0.4% | 9,000 |
| 2009/01/05 | 98.3 | 101.7 | 98.3 | 99.2 | ±0 | ±0% | 10,200 |
| 2008/12/30 | 99.8 | 99.8 | 97.3 | 99.2 | -0.6 | -0.6% | 15,600 |
| 2008/12/29 | 97.8 | 99.8 | 95.8 | 99.8 | +1.8 | +1.8% | 25,800 |
| 2008/12/26 | 95.8 | 98.2 | 95 | 98 | +0.5 | +0.5% | 41,400 |
| 2008/12/25 | 98.7 | 99.2 | 95 | 97.5 | -3.5 | -3.5% | 30,000 |
| 2008/12/24 | 99.7 | 101.2 | 98.3 | 101 | -0.3 | -0.3% | 48,600 |
| 2008/12/22 | 100.5 | 101.3 | 100.5 | 101.3 | -0.9 | -0.9% | 58,200 |
| 2008/12/19 | 101.8 | 102.2 | 101.8 | 102.2 | +0.2 | +0.2% | 45,600 |
| 2008/12/18 | 98.2 | 102 | 98.2 | 102 | +1.5 | +1.5% | 38,400 |
4001～
4050
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 | 13,500円 | -12.3% | -40.5% | 0.00% | 136.36倍 | 1.62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 | 98,500円 | +85.0% | +59.6% | 4.57% | 6.23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 | 37,100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 |
| きちりＨＤ | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08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 | 266,800円 | +8.5% | +4.6% | 4.50% | 8.03倍 | 0.71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
