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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/10/28 | 67 | 70 | 67 | 70 | +1.7 | +2.5% | 53,400 |
| 2008/10/27 | 68.8 | 70.3 | 68.3 | 68.3 | -0.4 | -0.6% | 32,400 |
| 2008/10/24 | 72.5 | 72.5 | 68.7 | 68.7 | -1.6 | -2.3% | 43,800 |
| 2008/10/23 | 71.7 | 71.7 | 69.3 | 70.3 | -1.9 | -2.6% | 21,000 |
| 2008/10/22 | 72.2 | 72.8 | 72.2 | 72.2 | +0.1 | +0.1% | 9,600 |
| 2008/10/21 | 69.9 | 72.2 | 69.5 | 72.1 | +3.1 | +4.5% | 35,400 |
| 2008/10/20 | 68.8 | 70 | 68.8 | 69 | -0.3 | -0.4% | 13,800 |
| 2008/10/17 | 71.3 | 71.3 | 68 | 69.3 | -1.4 | -2% | 36,600 |
| 2008/10/16 | 70.8 | 70.8 | 68.3 | 70.7 | -2.5 | -3.4% | 28,200 |
| 2008/10/15 | 72.1 | 73.2 | 68.2 | 73.2 | +1.5 | +2.1% | 45,600 |
| 2008/10/14 | 71.7 | 73.3 | 70.2 | 71.7 | +5 | +7.5% | 58,200 |
| 2008/10/10 | 65.8 | 66.7 | 64.2 | 66.7 | -1.8 | -2.6% | 40,800 |
| 2008/10/09 | 67.7 | 69.2 | 66.7 | 68.5 | -1.2 | -1.7% | 61,800 |
| 2008/10/08 | 70 | 71.3 | 67.7 | 69.7 | -4.7 | -6.3% | 89,400 |
| 2008/10/07 | 69.2 | 74.7 | 69.2 | 74.4 | -1.4 | -1.8% | 121,800 |
| 2008/10/06 | 79.5 | 79.5 | 75.5 | 75.8 | -6.4 | -7.8% | 84,000 |
4051～
4100
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
