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 |
---|---|---|---|---|---|---|---|
2008/10/03 | 83.7 | 85 | 80 | 82.2 | -3.5 | -4.1% | 94,200 |
2008/10/02 | 90.2 | 90.8 | 85.7 | 85.7 | -6.1 | -6.6% | 41,400 |
2008/10/01 | 94.7 | 94.7 | 91.7 | 91.8 | -1.7 | -1.8% | 34,800 |
2008/09/30 | 95.8 | 95.8 | 93.3 | 93.5 | -3.2 | -3.3% | 45,600 |
2008/09/29 | 97.3 | 97.3 | 96 | 96.7 | -0.6 | -0.6% | 29,400 |
2008/09/26 | 96.8 | 97.5 | 96.7 | 97.3 | ±0 | ±0% | 9,600 |
2008/09/25 | 95.2 | 98.2 | 95.2 | 97.3 | -4.5 | -4.4% | 43,200 |
2008/09/24 | 100.8 | 102.3 | 100.7 | 101.8 | +1 | +1% | 72,000 |
2008/09/22 | 100.3 | 100.8 | 100 | 100.8 | +0.5 | +0.5% | 51,600 |
2008/09/19 | 100.5 | 100.5 | 98.7 | 100.3 | +2.1 | +2.1% | 21,000 |
2008/09/18 | 98.3 | 98.8 | 98 | 98.2 | -0.5 | -0.5% | 30,600 |
2008/09/17 | 98.8 | 100.3 | 98.2 | 98.7 | +0.7 | +0.7% | 32,400 |
2008/09/16 | 98.8 | 98.8 | 96.7 | 98 | -1.7 | -1.7% | 52,800 |
2008/09/12 | 99.7 | 100.5 | 99.7 | 99.7 | ±0 | ±0% | 12,600 |
2008/09/11 | 99.8 | 100 | 99.3 | 99.7 | +0.4 | +0.4% | 16,200 |
2008/09/10 | 99.7 | 100.2 | 99.3 | 99.3 | -1.2 | -1.2% | 41,400 |
2008/09/09 | 100.7 | 100.7 | 100 | 100.5 | +0.3 | +0.3% | 14,400 |
2008/09/08 | 99.2 | 100.2 | 99.2 | 100.2 | +0.2 | +0.2% | 10,200 |
2008/09/05 | 100.7 | 100.7 | 97.5 | 100 | -0.5 | -0.5% | 52,800 |
2008/09/04 | 100.7 | 101.7 | 100.2 | 100.5 | -0.5 | -0.5% | 23,400 |
2008/09/03 | 100.7 | 101 | 100.5 | 101 | +0.3 | +0.3% | 13,800 |
2008/09/02 | 101.5 | 101.5 | 100.5 | 100.7 | ±0 | ±0% | 8,400 |
2008/09/01 | 100.7 | 100.8 | 100.7 | 100.7 | ±0 | ±0% | 11,400 |
2008/08/29 | 101.2 | 101.7 | 100.7 | 100.7 | ±0 | ±0% | 27,000 |
2008/08/28 | 100.2 | 101.3 | 100 | 100.7 | +0.7 | +0.7% | 36,600 |
2008/08/27 | 100.3 | 100.3 | 99.7 | 100 | ±0 | ±0% | 12,600 |
2008/08/26 | 100.2 | 100.2 | 99.8 | 100 | ±0 | ±0% | 16,200 |
2008/08/25 | 100.2 | 100.8 | 100 | 100 | -0.3 | -0.3% | 21,600 |
2008/08/22 | 100.2 | 100.7 | 100.2 | 100.3 | +0.1 | +0.1% | 7,200 |
2008/08/21 | 101.3 | 101.3 | 100 | 100.2 | -0.8 | -0.8% | 24,600 |
2008/08/20 | 100.2 | 101 | 100 | 101 | +1 | +1% | 12,000 |
2008/08/19 | 100.5 | 100.8 | 100 | 100 | -0.5 | -0.5% | 17,400 |
2008/08/18 | 100.3 | 101.2 | 100.3 | 100.5 | +0.2 | +0.2% | 7,800 |
2008/08/15 | 100.2 | 101 | 100.2 | 100.3 | +0.1 | +0.1% | 15,600 |
2008/08/14 | 100.5 | 100.8 | 100.2 | 100.2 | -1.1 | -1.1% | 10,800 |
2008/08/13 | 101 | 102.2 | 100 | 101.3 | -0.4 | -0.4% | 48,000 |
2008/08/12 | 102 | 102 | 101 | 101.7 | ±0 | ±0% | 24,000 |
2008/08/11 | 102.3 | 102.3 | 101 | 101.7 | -0.8 | -0.8% | 33,000 |
2008/08/08 | 102 | 102.5 | 101.3 | 102.5 | +0.8 | +0.8% | 28,200 |
2008/08/07 | 101.7 | 101.7 | 101 | 101.7 | +0.9 | +0.9% | 15,000 |
2008/08/06 | 101.3 | 101.8 | 100.5 | 100.8 | +0.3 | +0.3% | 24,600 |
2008/08/05 | 100.5 | 100.8 | 99.8 | 100.5 | -0.3 | -0.3% | 40,800 |
2008/08/04 | 102.3 | 102.3 | 100.8 | 100.8 | -2 | -1.9% | 17,400 |
2008/08/01 | 102.2 | 102.8 | 101.7 | 102.8 | +0.6 | +0.6% | 27,000 |
2008/07/31 | 102.2 | 102.2 | 101.3 | 102.2 | +1 | +1% | 14,400 |
2008/07/30 | 101.5 | 101.5 | 101.2 | 101.2 | -0.3 | -0.3% | 6,600 |
2008/07/29 | 102.3 | 102.5 | 101.5 | 101.5 | -0.2 | -0.2% | 15,600 |
2008/07/28 | 102.2 | 102.5 | 101.7 | 101.7 | -0.5 | -0.5% | 13,200 |
2008/07/25 | 101.7 | 102.2 | 101.5 | 102.2 | -0.3 | -0.3% | 9,600 |
2008/07/24 | 101.7 | 102.5 | 101.5 | 102.5 | +1 | +1% | 11,400 |
4101~
4150
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