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 |
|---|---|---|---|---|---|---|---|
| 2006/12/25 | 105 | 105.2 | 103.3 | 104.7 | -0.5 | -0.5% | 55,800 |
| 2006/12/22 | 105 | 105.2 | 104.2 | 105.2 | -0.8 | -0.8% | 44,400 |
| 2006/12/21 | 105.8 | 106.2 | 104.3 | 106 | +0.2 | +0.2% | 61,200 |
| 2006/12/20 | 105.3 | 106.2 | 104.8 | 105.8 | +0.5 | +0.5% | 54,000 |
| 2006/12/19 | 105.7 | 105.8 | 105.3 | 105.3 | ±0 | ±0% | 24,000 |
| 2006/12/18 | 106.2 | 106.2 | 105.3 | 105.3 | -0.9 | -0.8% | 37,200 |
| 2006/12/15 | 105.8 | 108.3 | 105.3 | 106.2 | +1.2 | +1.1% | 63,600 |
| 2006/12/14 | 105 | 105.2 | 104.3 | 105 | +0.3 | +0.3% | 40,200 |
| 2006/12/13 | 104.5 | 104.7 | 103.7 | 104.7 | +1 | +1% | 46,800 |
| 2006/12/12 | 104 | 104.7 | 103.7 | 103.7 | -1.1 | -1% | 28,200 |
| 2006/12/11 | 104.3 | 104.8 | 104 | 104.8 | +0.6 | +0.6% | 19,200 |
| 2006/12/08 | 105.2 | 105.2 | 103.5 | 104.2 | -0.1 | -0.1% | 37,800 |
| 2006/12/07 | 105 | 105.8 | 104.2 | 104.3 | -1.5 | -1.4% | 41,400 |
| 2006/12/06 | 106 | 106 | 105 | 105.8 | +0.3 | +0.3% | 24,600 |
| 2006/12/05 | 105 | 105.5 | 104.8 | 105.5 | +1.2 | +1.2% | 27,000 |
| 2006/12/04 | 105.5 | 105.7 | 104.3 | 104.3 | -0.7 | -0.7% | 84,000 |
| 2006/12/01 | 105.2 | 105.2 | 104.7 | 105 | ±0 | ±0% | 100,800 |
| 2006/11/30 | 105.3 | 105.5 | 104.7 | 105 | +0.5 | +0.5% | 25,200 |
| 2006/11/29 | 104.5 | 105 | 103.8 | 104.5 | +0.7 | +0.7% | 18,000 |
| 2006/11/28 | 104.3 | 104.7 | 103.8 | 103.8 | +0.5 | +0.5% | 25,200 |
| 2006/11/27 | 103.2 | 103.3 | 103 | 103.3 | +0.1 | +0.1% | 16,800 |
| 2006/11/24 | 103.3 | 103.5 | 102.3 | 103.2 | -1.8 | -1.7% | 15,600 |
| 2006/11/22 | 102.7 | 105 | 102 | 105 | +3.2 | +3.1% | 49,200 |
| 2006/11/21 | 102.2 | 103.3 | 101.7 | 101.8 | +0.5 | +0.5% | 39,000 |
| 2006/11/20 | 105.5 | 105.5 | 101.3 | 101.3 | -4.4 | -4.2% | 43,200 |
| 2006/11/17 | 106.2 | 107.5 | 105.7 | 105.7 | -1.3 | -1.2% | 33,600 |
| 2006/11/16 | 107 | 107.5 | 107 | 107 | -0.5 | -0.5% | 10,800 |
| 2006/11/15 | 106.2 | 107.5 | 106.2 | 107.5 | +1.8 | +1.7% | 15,000 |
| 2006/11/14 | 109.2 | 109.2 | 105.7 | 105.7 | -2.6 | -2.4% | 36,000 |
| 2006/11/13 | 110 | 110.5 | 108.3 | 108.3 | +0.8 | +0.7% | 52,200 |
| 2006/11/10 | 105 | 107.5 | 105 | 107.5 | +1.7 | +1.6% | 19,800 |
| 2006/11/09 | 106.7 | 106.7 | 105 | 105.8 | -1 | -0.9% | 33,600 |
| 2006/11/08 | 107.7 | 108.3 | 106.8 | 106.8 | -0.9 | -0.8% | 9,000 |
| 2006/11/07 | 107.7 | 108.3 | 107.5 | 107.7 | -1 | -0.9% | 13,800 |
| 2006/11/06 | 108.3 | 108.7 | 107.5 | 108.7 | +0.4 | +0.4% | 25,800 |
| 2006/11/02 | 107.8 | 108.3 | 107.5 | 108.3 | +0.6 | +0.6% | 78,000 |
| 2006/11/01 | 108.3 | 108.3 | 107.7 | 107.7 | -0.6 | -0.6% | 15,600 |
| 2006/10/31 | 109.2 | 110 | 108.3 | 108.3 | ±0 | ±0% | 20,400 |
| 2006/10/30 | 108.3 | 108.3 | 108.2 | 108.3 | -0.5 | -0.5% | 22,200 |
| 2006/10/27 | 108.8 | 108.8 | 108 | 108.8 | ±0 | ±0% | 4,800 |
| 2006/10/26 | 108.7 | 108.8 | 108 | 108.8 | ±0 | ±0% | 23,400 |
| 2006/10/25 | 109.7 | 109.7 | 108.8 | 108.8 | -0.2 | -0.2% | 7,200 |
| 2006/10/24 | 110 | 110 | 108.3 | 109 | -1 | -0.9% | 40,200 |
| 2006/10/23 | 110.3 | 111 | 109.7 | 110 | -0.3 | -0.3% | 27,600 |
| 2006/10/20 | 110 | 110.3 | 110 | 110.3 | +0.3 | +0.3% | 8,400 |
| 2006/10/19 | 110 | 110.2 | 109.3 | 110 | -0.7 | -0.6% | 13,800 |
| 2006/10/18 | 110.3 | 110.7 | 110 | 110.7 | +0.5 | +0.5% | 32,400 |
| 2006/10/17 | 113.8 | 114.2 | 110.2 | 110.2 | -3.8 | -3.3% | 52,800 |
| 2006/10/16 | 117.3 | 117.3 | 113.3 | 114 | - | - | 205,800 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
件表示中 / 5434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 |
| マンダラケ | 28,800円 | +3.8% | +3.6% | 0.35% | 6.22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 | 140,600円 | +16.9% | -32.2% | 1.78% | 20.73倍 | 2.09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 | 83,700円 | +4.9% | +131.5% | 3.11% | 25.71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 |
| 魁力屋 | 181,200円 | +14.1% | +13.6% | 1.27% | 16.52倍 | 2.07倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
市場注目の銘柄
チャート関連のコラム
