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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 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 |
| 2008/12/17 | 100.3 | 100.5 | 100.3 | 100.5 | -1.5 | -1.5% | 48,000 |
| 2008/12/16 | 102 | 102 | 101.2 | 102 | -0.7 | -0.7% | 49,800 |
| 2008/12/15 | 101.7 | 102.7 | 101.7 | 102.7 | +0.4 | +0.4% | 94,800 |
| 2008/12/12 | 101.8 | 102.5 | 98.3 | 102.3 | +0.6 | +0.6% | 78,600 |
| 2008/12/11 | 99.5 | 101.7 | 99.5 | 101.7 | +2.2 | +2.2% | 69,600 |
| 2008/12/10 | 96.3 | 100.3 | 96.3 | 99.5 | +3.5 | +3.6% | 96,600 |
| 2008/12/09 | 92.8 | 96.7 | 92.8 | 96 | +3.5 | +3.8% | 50,400 |
| 2008/12/08 | 89.7 | 92.7 | 89.7 | 92.5 | +2.8 | +3.1% | 56,400 |
| 2008/12/05 | 88.2 | 89.7 | 88.2 | 89.7 | +1.7 | +1.9% | 15,000 |
| 2008/12/04 | 88.5 | 91 | 88 | 88 | +0.3 | +0.3% | 49,200 |
| 2008/12/03 | 88.3 | 90.3 | 87.7 | 87.7 | -0.6 | -0.7% | 45,000 |
| 2008/12/02 | 85.8 | 89.7 | 85.8 | 88.3 | -0.9 | -1% | 54,600 |
| 2008/12/01 | 87 | 89.3 | 87 | 89.2 | +3.4 | +4% | 49,200 |
| 2008/11/28 | 88.2 | 89 | 85.8 | 85.8 | -2.4 | -2.7% | 58,200 |
| 2008/11/27 | 86.5 | 88.3 | 85.7 | 88.2 | +1.5 | +1.7% | 44,400 |
| 2008/11/26 | 84.2 | 86.7 | 83.3 | 86.7 | +3 | +3.6% | 47,400 |
| 2008/11/25 | 82.4 | 83.8 | 82.4 | 83.7 | +1.4 | +1.7% | 40,800 |
| 2008/11/21 | 81.2 | 82.3 | 78.7 | 82.3 | -1 | -1.2% | 39,000 |
| 2008/11/20 | 85.3 | 85.3 | 82.1 | 83.3 | -3.4 | -3.9% | 43,800 |
| 2008/11/19 | 88.2 | 88.8 | 85 | 86.7 | -1.5 | -1.7% | 62,400 |
| 2008/11/18 | 84 | 88.3 | 84 | 88.2 | +5.9 | +7.2% | 56,400 |
| 2008/11/17 | 78.2 | 83 | 78.2 | 82.3 | +4.2 | +5.4% | 63,000 |
| 2008/11/14 | 78.2 | 78.3 | 77.3 | 78.1 | +1 | +1.3% | 16,800 |
| 2008/11/13 | 78.2 | 78.2 | 76.7 | 77.1 | -1.1 | -1.4% | 21,000 |
| 2008/11/12 | 78.3 | 79.8 | 77.2 | 78.2 | -0.1 | -0.1% | 3,600 |
| 2008/11/11 | 76.3 | 78.3 | 76.3 | 78.3 | +3 | +4% | 9,000 |
| 2008/11/10 | 75 | 75.3 | 75 | 75.3 | +1 | +1.3% | 6,600 |
| 2008/11/07 | 75.7 | 75.7 | 74.3 | 74.3 | -1.4 | -1.8% | 17,400 |
| 2008/11/06 | 75.2 | 76.5 | 75.2 | 75.7 | +0.5 | +0.7% | 34,200 |
| 2008/11/05 | 73.4 | 75.2 | 73.3 | 75.2 | +2.1 | +2.9% | 10,800 |
| 2008/11/04 | 73.1 | 73.3 | 72.4 | 73.1 | +1.1 | +1.5% | 45,000 |
| 2008/10/31 | 72.5 | 73.2 | 71.7 | 72 | +0.5 | +0.7% | 21,600 |
| 2008/10/30 | 69.8 | 71.5 | 69.8 | 71.5 | +1.1 | +1.6% | 12,600 |
| 2008/10/29 | 72.7 | 73.3 | 70.4 | 70.4 | +0.4 | +0.6% | 14,400 |
4001～
4050
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
