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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 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 |
| 2008/06/04 | 107.5 | 107.8 | 106.7 | 107.2 | -0.3 | -0.3% | 36,000 |
| 2008/06/03 | 107.2 | 107.5 | 107 | 107.5 | -0.3 | -0.3% | 17,400 |
| 2008/06/02 | 107.5 | 108 | 107 | 107.8 | -0.4 | -0.4% | 41,400 |
| 2008/05/30 | 108.2 | 108.3 | 107.3 | 108.2 | ±0 | ±0% | 32,400 |
| 2008/05/29 | 108.2 | 108.2 | 107.5 | 108.2 | ±0 | ±0% | 3,000 |
| 2008/05/28 | 108.5 | 108.5 | 107.5 | 108.2 | -1 | -0.9% | 13,800 |
| 2008/05/27 | 109.5 | 109.8 | 109.2 | 109.2 | ±0 | ±0% | 25,200 |
| 2008/05/26 | 109.3 | 109.8 | 108.3 | 109.2 | +0.7 | +0.6% | 13,800 |
| 2008/05/23 | 107.8 | 108.5 | 107.7 | 108.5 | +0.2 | +0.2% | 15,600 |
| 2008/05/22 | 108.2 | 108.3 | 107.5 | 108.3 | ±0 | ±0% | 17,400 |
| 2008/05/21 | 108 | 108.3 | 107.5 | 108.3 | ±0 | ±0% | 22,800 |
| 2008/05/20 | 106.8 | 108.3 | 106.7 | 108.3 | ±0 | ±0% | 43,800 |
| 2008/05/19 | 108.2 | 108.7 | 106.7 | 108.3 | -3.2 | -2.9% | 54,000 |
| 2008/05/16 | 112.5 | 112.5 | 110.8 | 111.5 | -0.5 | -0.4% | 33,600 |
| 2008/05/15 | 110 | 112.2 | 109.8 | 112 | +1.2 | +1.1% | 132,000 |
| 2008/05/14 | 110 | 111.3 | 108.7 | 110.8 | ±0 | ±0% | 116,400 |
4151～
4200
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
