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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 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 |
| 2008/05/13 | 106.7 | 110.8 | 106.2 | 110.8 | +7.5 | +7.3% | 100,200 |
| 2008/05/12 | 107.7 | 107.7 | 103.3 | 103.3 | -7.7 | -6.9% | 96,000 |
| 2008/05/09 | 107 | 111 | 106.8 | 111 | +4 | +3.7% | 128,400 |
| 2008/05/08 | 106.7 | 107 | 106 | 107 | +0.3 | +0.3% | 38,400 |
| 2008/05/07 | 105.7 | 106.7 | 105.7 | 106.7 | +1.9 | +1.8% | 73,800 |
| 2008/05/02 | 102.7 | 105 | 102.7 | 104.8 | +2.1 | +2% | 37,800 |
| 2008/05/01 | 103 | 103 | 102.7 | 102.7 | -0.5 | -0.5% | 8,400 |
| 2008/04/30 | 103.3 | 103.3 | 103.2 | 103.2 | ±0 | ±0% | 33,000 |
| 2008/04/28 | 103 | 103.3 | 102.8 | 103.2 | -0.3 | -0.3% | 25,800 |
| 2008/04/25 | 103.3 | 103.5 | 102.8 | 103.5 | +0.2 | +0.2% | 7,200 |
| 2008/04/24 | 103.8 | 103.8 | 103.3 | 103.3 | -1 | -1% | 3,000 |
| 2008/04/23 | 103.8 | 104.3 | 103.2 | 104.3 | +0.6 | +0.6% | 30,000 |
| 2008/04/22 | 103.3 | 103.7 | 103 | 103.7 | ±0 | ±0% | 15,000 |
| 2008/04/21 | 104 | 104 | 103.3 | 103.7 | +0.4 | +0.4% | 28,800 |
| 2008/04/18 | 103.3 | 103.3 | 102 | 103.3 | -0.5 | -0.5% | 19,200 |
| 2008/04/17 | 104 | 104 | 103.3 | 103.8 | -0.2 | -0.2% | 10,200 |
| 2008/04/16 | 104.5 | 104.7 | 103.3 | 104 | ±0 | ±0% | 64,200 |
| 2008/04/15 | 103 | 104.2 | 103 | 104 | +0.7 | +0.7% | 34,800 |
| 2008/04/14 | 101.7 | 103.3 | 100.5 | 103.3 | +1 | +1% | 52,200 |
| 2008/04/11 | 102 | 102.5 | 101 | 102.3 | +0.3 | +0.3% | 25,200 |
| 2008/04/10 | 101.7 | 102 | 101.7 | 102 | ±0 | ±0% | 18,600 |
| 2008/04/09 | 101.7 | 102 | 100.7 | 102 | +0.5 | +0.5% | 24,600 |
| 2008/04/08 | 101.5 | 101.5 | 100.8 | 101.5 | +0.7 | +0.7% | 12,600 |
| 2008/04/07 | 100.8 | 101.5 | 100.8 | 100.8 | ±0 | ±0% | 34,800 |
| 2008/04/04 | 100.5 | 100.8 | 100 | 100.8 | ±0 | ±0% | 15,600 |
| 2008/04/03 | 100.7 | 100.8 | 99.7 | 100.8 | +0.1 | +0.1% | 23,400 |
| 2008/04/02 | 100.8 | 100.8 | 99.8 | 100.7 | ±0 | ±0% | 25,200 |
| 2008/04/01 | 100.3 | 100.7 | 100.3 | 100.7 | +0.4 | +0.4% | 18,600 |
| 2008/03/31 | 100 | 100.3 | 100 | 100.3 | +0.6 | +0.6% | 10,800 |
| 2008/03/28 | 100.2 | 100.2 | 99.7 | 99.7 | -0.5 | -0.5% | 14,400 |
| 2008/03/27 | 99.8 | 100.2 | 99.7 | 100.2 | +0.4 | +0.4% | 12,600 |
| 2008/03/26 | 100 | 100 | 99.2 | 99.8 | -4.4 | -4.2% | 51,600 |
| 2008/03/25 | 101.7 | 104.2 | 101.7 | 104.2 | +2.5 | +2.5% | 108,000 |
| 2008/03/24 | 101.7 | 102.3 | 99.7 | 101.7 | +0.9 | +0.9% | 84,600 |
4151～
4200
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
