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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 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 |
| 2006/10/12 | 100.8 | 103.2 | 100.3 | 100.7 | -3.5 | -3.4% | 64,800 |
| 2006/10/11 | 105.2 | 105.2 | 103.3 | 104.2 | -0.8 | -0.8% | 33,000 |
| 2006/10/10 | 105.5 | 106.3 | 105 | 105 | -2.3 | -2.1% | 18,600 |
| 2006/10/06 | 106.8 | 107.3 | 106.5 | 107.3 | +0.3 | +0.3% | 32,400 |
| 2006/10/05 | 107.3 | 107.5 | 106.7 | 107 | ±0 | ±0% | 24,600 |
| 2006/10/04 | 108.2 | 110 | 107 | 107 | -1 | -0.9% | 29,400 |
| 2006/10/03 | 108.5 | 108.7 | 108 | 108 | -0.5 | -0.5% | 23,400 |
| 2006/10/02 | 108 | 108.5 | 107.7 | 108.5 | +0.8 | +0.7% | 34,200 |
| 2006/09/29 | 107.8 | 108.3 | 107.7 | 107.7 | ±0 | ±0% | 21,600 |
| 2006/09/28 | 107.7 | 108.2 | 107.5 | 107.7 | +0.4 | +0.4% | 16,800 |
| 2006/09/27 | 106.7 | 107.3 | 106.5 | 107.3 | +0.5 | +0.5% | 27,600 |
| 2006/09/26 | 107.5 | 108.8 | 106.7 | 106.8 | -6.7 | -5.9% | 69,600 |
| 2006/09/25 | 114.3 | 115.3 | 113.3 | 113.5 | -0.8 | -0.7% | 79,200 |
| 2006/09/22 | 113 | 114.3 | 113 | 114.3 | +1.8 | +1.6% | 24,000 |
| 2006/09/21 | 114.8 | 114.8 | 112.5 | 112.5 | -1.5 | -1.3% | 39,600 |
4551～
4600
件表示中 / 5469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 | 13,600円 | -12.3% | -40.5% | 0.00% | 137.37倍 | 1.63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 |
| ライトオン | 31,700円 | -27.6% | - | 0.00% | - | 16.94倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ハチバン | 340,500円 | +4.7% | -9.3% | 0.59% | 35.37倍 | 2.73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 |
| メディ一光 | 268,200円 | +8.5% | +4.6% | 4.47% | 8.07倍 | 0.72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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
