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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 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 |
| 2008/07/23 | 101.3 | 102 | 101.2 | 101.5 | ±0 | ±0% | 10,800 |
| 2008/07/22 | 101.2 | 101.5 | 100.7 | 101.5 | +1.2 | +1.2% | 11,400 |
| 2008/07/18 | 101.2 | 101.5 | 100.3 | 100.3 | -0.4 | -0.4% | 24,600 |
| 2008/07/17 | 100 | 100.7 | 100 | 100.7 | ±0 | ±0% | 18,000 |
| 2008/07/16 | 100 | 100.7 | 100 | 100.7 | ±0 | ±0% | 16,800 |
| 2008/07/15 | 101.3 | 101.3 | 100.2 | 100.7 | +0.2 | +0.2% | 24,600 |
| 2008/07/14 | 100.2 | 101.5 | 100.2 | 100.5 | -1 | -1% | 19,800 |
| 2008/07/11 | 100.8 | 101.5 | 100.7 | 101.5 | +1.5 | +1.5% | 25,800 |
| 2008/07/10 | 100.3 | 100.3 | 100 | 100 | ±0 | ±0% | 13,200 |
| 2008/07/09 | 100.2 | 100.3 | 100 | 100 | ±0 | ±0% | 18,600 |
| 2008/07/08 | 100.5 | 101 | 100 | 100 | -0.5 | -0.5% | 37,800 |
| 2008/07/07 | 100.8 | 100.8 | 100 | 100.5 | +0.2 | +0.2% | 28,200 |
| 2008/07/04 | 101.5 | 101.7 | 100.3 | 100.3 | +0.3 | +0.3% | 77,400 |
| 2008/07/03 | 100.3 | 100.7 | 100 | 100 | -0.2 | -0.2% | 33,000 |
| 2008/07/02 | 101.5 | 101.5 | 100 | 100.2 | -0.8 | -0.8% | 41,400 |
| 2008/07/01 | 101.3 | 101.3 | 100.8 | 101 | ±0 | ±0% | 9,600 |
| 2008/06/30 | 101.3 | 101.3 | 100.8 | 101 | -0.3 | -0.3% | 55,800 |
| 2008/06/27 | 100.5 | 101.3 | 99.8 | 101.3 | -0.4 | -0.4% | 52,800 |
| 2008/06/26 | 101.7 | 102.5 | 101.7 | 101.7 | -1.1 | -1.1% | 19,800 |
| 2008/06/25 | 102.3 | 103.3 | 101.7 | 102.8 | ±0 | ±0% | 22,800 |
| 2008/06/24 | 104 | 104 | 102.8 | 102.8 | -0.5 | -0.5% | 15,000 |
| 2008/06/23 | 103.3 | 103.8 | 103.3 | 103.3 | ±0 | ±0% | 50,400 |
| 2008/06/20 | 104 | 104.2 | 103.2 | 103.3 | -1.4 | -1.3% | 35,400 |
| 2008/06/19 | 104.8 | 105 | 104.2 | 104.7 | -0.6 | -0.6% | 10,200 |
| 2008/06/18 | 105 | 105.8 | 104.8 | 105.3 | +0.5 | +0.5% | 38,400 |
| 2008/06/17 | 104.7 | 105.3 | 104.5 | 104.8 | ±0 | ±0% | 9,000 |
| 2008/06/16 | 105.7 | 105.8 | 104.2 | 104.8 | -0.7 | -0.7% | 24,600 |
| 2008/06/13 | 105.7 | 105.7 | 105 | 105.5 | -0.2 | -0.2% | 13,200 |
| 2008/06/12 | 105.8 | 105.8 | 105.7 | 105.7 | -1 | -0.9% | 4,800 |
| 2008/06/11 | 106.7 | 107 | 106.3 | 106.7 | ±0 | ±0% | 33,000 |
| 2008/06/10 | 107 | 107 | 105.8 | 106.7 | -0.5 | -0.5% | 27,600 |
| 2008/06/09 | 106.5 | 107.5 | 106.5 | 107.2 | -0.1 | -0.1% | 28,800 |
| 2008/06/06 | 107.2 | 107.3 | 106.2 | 107.3 | -0.4 | -0.4% | 14,400 |
| 2008/06/05 | 107.2 | 108 | 106 | 107.7 | +0.5 | +0.5% | 37,800 |
4101～
4150
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
