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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 102.3 | 102.3 | 101.8 | 101.8 | -0.2 | -0.2% | 6,600 |
| 2008/02/26 | 101.8 | 102 | 101.7 | 102 | -0.2 | -0.2% | 12,600 |
| 2008/02/25 | 101.5 | 102.2 | 101.2 | 102.2 | +0.7 | +0.7% | 21,000 |
| 2008/02/22 | 101 | 101.8 | 100.7 | 101.5 | -1 | -1% | 34,800 |
| 2008/02/21 | 101.5 | 102.5 | 101 | 102.5 | +1.2 | +1.2% | 29,400 |
| 2008/02/20 | 100.8 | 101.5 | 100.3 | 101.3 | -0.2 | -0.2% | 31,200 |
| 2008/02/19 | 100.8 | 101.7 | 100.2 | 101.5 | +1.2 | +1.2% | 30,600 |
| 2008/02/18 | 101.2 | 102.5 | 100.3 | 100.3 | -1 | -1% | 59,400 |
| 2008/02/15 | 99.2 | 101.3 | 99.2 | 101.3 | +1.3 | +1.3% | 51,000 |
| 2008/02/14 | 99.8 | 100 | 99.8 | 100 | +0.8 | +0.8% | 3,000 |
| 2008/02/13 | 100.2 | 100.3 | 99.2 | 99.2 | -0.8 | -0.8% | 26,400 |
| 2008/02/12 | 101.3 | 101.3 | 99.5 | 100 | -1.8 | -1.8% | 34,200 |
| 2008/02/08 | 100 | 103.3 | 100 | 101.8 | +1.8 | +1.8% | 52,800 |
| 2008/02/07 | 100 | 100.3 | 99.8 | 100 | +0.8 | +0.8% | 8,400 |
| 2008/02/06 | 100 | 100 | 99.2 | 99.2 | -0.8 | -0.8% | 7,200 |
| 2008/02/05 | 100.8 | 101.3 | 100 | 100 | -0.8 | -0.8% | 9,600 |
| 2008/02/04 | 100 | 101.7 | 100 | 100.8 | +0.1 | +0.1% | 19,800 |
| 2008/02/01 | 99.7 | 100.8 | 99.7 | 100.7 | +1.9 | +1.9% | 22,800 |
| 2008/01/31 | 99.7 | 99.7 | 98.7 | 98.8 | -0.9 | -0.9% | 19,200 |
| 2008/01/30 | 99.2 | 99.7 | 99.2 | 99.7 | +0.9 | +0.9% | 3,600 |
| 2008/01/29 | 99.2 | 99.7 | 98.8 | 98.8 | +0.1 | +0.1% | 18,000 |
| 2008/01/28 | 99.5 | 99.7 | 98.5 | 98.7 | +0.2 | +0.2% | 7,800 |
| 2008/01/25 | 96.8 | 98.5 | 96.8 | 98.5 | +0.2 | +0.2% | 27,600 |
| 2008/01/24 | 99.5 | 99.7 | 97.8 | 98.3 | -0.5 | -0.5% | 7,800 |
| 2008/01/23 | 95.5 | 99.2 | 94.3 | 98.8 | +2.1 | +2.2% | 72,600 |
| 2008/01/22 | 96.7 | 96.8 | 91.3 | 96.7 | -1.3 | -1.3% | 64,200 |
| 2008/01/21 | 99.3 | 99.3 | 96.7 | 98 | +0.3 | +0.3% | 29,400 |
| 2008/01/18 | 98.2 | 98.2 | 97.5 | 97.7 | -0.5 | -0.5% | 67,200 |
| 2008/01/17 | 97.2 | 99.2 | 97.2 | 98.2 | +1 | +1% | 45,600 |
| 2008/01/16 | 98.7 | 99.2 | 97 | 97.2 | -2.8 | -2.8% | 46,200 |
| 2008/01/15 | 100.8 | 101.5 | 99.2 | 100 | -0.8 | -0.8% | 147,600 |
| 2008/01/11 | 100.8 | 102.3 | 100.7 | 100.8 | ±0 | ±0% | 52,200 |
| 2008/01/10 | 100.8 | 100.8 | 100.5 | 100.8 | -0.5 | -0.5% | 8,400 |
| 2008/01/09 | 101.5 | 101.5 | 100.7 | 101.3 | -0.4 | -0.4% | 25,800 |
| 2008/01/08 | 100.8 | 101.7 | 100.8 | 101.7 | ±0 | ±0% | 29,400 |
| 2008/01/07 | 102 | 102 | 100.8 | 101.7 | -0.3 | -0.3% | 42,600 |
| 2008/01/04 | 102 | 103.5 | 102 | 102 | ±0 | ±0% | 19,200 |
| 2007/12/28 | 103.2 | 103.2 | 101.3 | 102 | -1 | -1% | 31,800 |
| 2007/12/27 | 100.7 | 103 | 100.7 | 103 | +2.5 | +2.5% | 48,000 |
| 2007/12/26 | 100.7 | 101 | 100.3 | 100.5 | +0.2 | +0.2% | 22,800 |
| 2007/12/25 | 100.3 | 100.8 | 100.3 | 100.3 | -0.5 | -0.5% | 31,800 |
| 2007/12/21 | 100.7 | 101.3 | 100.2 | 100.8 | -0.5 | -0.5% | 49,200 |
| 2007/12/20 | 101.3 | 101.3 | 100.7 | 101.3 | +0.5 | +0.5% | 19,800 |
| 2007/12/19 | 100.3 | 101 | 100.3 | 100.8 | -0.4 | -0.4% | 34,200 |
| 2007/12/18 | 101.7 | 101.7 | 100.5 | 101.2 | -1.3 | -1.3% | 39,600 |
| 2007/12/17 | 103.3 | 103.3 | 101.5 | 102.5 | -1 | -1% | 54,000 |
| 2007/12/14 | 103.3 | 103.8 | 101.8 | 103.5 | +0.3 | +0.3% | 27,600 |
| 2007/12/13 | 103.7 | 103.7 | 103.2 | 103.2 | -0.6 | -0.6% | 22,200 |
| 2007/12/12 | 102.7 | 104.7 | 102.7 | 103.8 | +0.5 | +0.5% | 24,600 |
| 2007/12/11 | 104.2 | 104.2 | 103.3 | 103.3 | -0.9 | -0.9% | 15,000 |
4251～
4300
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
