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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 119 | 120 | 119 | 119 | -1 | -0.8% | 40,800 |
| 2006/05/19 | 120 | 120 | 118.8 | 120 | ±0 | ±0% | 24,600 |
| 2006/05/18 | 119.8 | 120 | 118.8 | 120 | +0.2 | +0.2% | 28,800 |
| 2006/05/17 | 121.3 | 121.3 | 119.2 | 119.8 | -3.2 | -2.6% | 77,400 |
| 2006/05/16 | 126.8 | 126.8 | 121 | 123 | -2.2 | -1.8% | 52,800 |
| 2006/05/15 | 129.2 | 130 | 125 | 125.2 | +1 | +0.8% | 162,000 |
| 2006/05/12 | 123.3 | 124.2 | 122.2 | 124.2 | +0.2 | +0.2% | 27,000 |
| 2006/05/11 | 122.5 | 124 | 122.3 | 124 | +1.7 | +1.4% | 34,800 |
| 2006/05/10 | 123.3 | 124.2 | 122 | 122.3 | -1.2 | -1% | 31,200 |
| 2006/05/09 | 123.7 | 123.7 | 123.3 | 123.5 | ±0 | ±0% | 3,600 |
| 2006/05/08 | 123.5 | 124.8 | 123 | 123.5 | +0.2 | +0.2% | 16,800 |
| 2006/05/02 | 124.8 | 125 | 122.8 | 123.3 | -1.7 | -1.4% | 15,600 |
| 2006/05/01 | 125 | 125.2 | 123.3 | 125 | ±0 | ±0% | 24,600 |
| 2006/04/28 | 123.8 | 125.2 | 123.3 | 125 | +1.7 | +1.4% | 67,200 |
| 2006/04/27 | 121.2 | 123.3 | 120.8 | 123.3 | +2.3 | +1.9% | 21,000 |
| 2006/04/26 | 123.2 | 123.2 | 120.3 | 121 | -1 | -0.8% | 21,600 |
| 2006/04/25 | 123.3 | 123.7 | 121.7 | 122 | -1.3 | -1.1% | 21,000 |
| 2006/04/24 | 120.3 | 123.3 | 120.2 | 123.3 | -0.4 | -0.3% | 28,800 |
| 2006/04/21 | 125 | 125.2 | 123.3 | 123.7 | -1.3 | -1% | 40,800 |
| 2006/04/20 | 126.8 | 126.8 | 125 | 125 | -1.7 | -1.3% | 36,600 |
| 2006/04/19 | 127.2 | 127.2 | 126.7 | 126.7 | -0.6 | -0.5% | 18,600 |
| 2006/04/18 | 127.5 | 128 | 127.3 | 127.3 | -0.2 | -0.2% | 19,200 |
| 2006/04/17 | 127.7 | 128.3 | 127.5 | 127.5 | ±0 | ±0% | 37,200 |
| 2006/04/14 | 127.7 | 127.7 | 127.3 | 127.5 | ±0 | ±0% | 16,800 |
| 2006/04/13 | 127.5 | 127.5 | 127.5 | 127.5 | -0.8 | -0.6% | 9,600 |
| 2006/04/12 | 128.3 | 128.5 | 126.7 | 128.3 | +1.5 | +1.2% | 51,000 |
| 2006/04/11 | 128.3 | 128.3 | 126.7 | 126.8 | -1 | -0.8% | 88,200 |
| 2006/04/10 | 127.8 | 128.3 | 127.5 | 127.8 | +0.3 | +0.2% | 23,400 |
| 2006/04/07 | 128.2 | 128.5 | 127.5 | 127.5 | -0.7 | -0.5% | 23,400 |
| 2006/04/06 | 127.3 | 128.3 | 127.2 | 128.2 | +0.9 | +0.7% | 44,400 |
| 2006/04/05 | 128.2 | 128.3 | 127.3 | 127.3 | -0.7 | -0.5% | 37,200 |
| 2006/04/04 | 127.5 | 128.2 | 127.3 | 128 | +0.5 | +0.4% | 26,400 |
| 2006/04/03 | 127.7 | 127.8 | 126.8 | 127.5 | +0.2 | +0.2% | 51,600 |
| 2006/03/31 | 127.3 | 128 | 126.5 | 127.3 | +0.1 | +0.1% | 43,800 |
| 2006/03/30 | 129.2 | 129.2 | 127.2 | 127.2 | -0.3 | -0.2% | 25,800 |
| 2006/03/29 | 128.7 | 131.7 | 126.8 | 127.5 | -1.2 | -0.9% | 94,200 |
| 2006/03/28 | 124.7 | 129 | 123.3 | 128.7 | -2.6 | -2% | 79,200 |
| 2006/03/27 | 131.7 | 131.7 | 130.8 | 131.3 | +0.8 | +0.6% | 109,200 |
| 2006/03/24 | 130.8 | 131.3 | 130.3 | 130.5 | -0.2 | -0.2% | 33,600 |
| 2006/03/23 | 130 | 130.7 | 129.7 | 130.7 | +0.7 | +0.5% | 30,600 |
| 2006/03/22 | 130.8 | 130.8 | 129.5 | 130 | -0.5 | -0.4% | 55,200 |
| 2006/03/20 | 130 | 131.2 | 129.3 | 130.5 | +0.8 | +0.6% | 61,800 |
| 2006/03/17 | 130.3 | 131.3 | 129.3 | 129.7 | -1.5 | -1.1% | 41,400 |
| 2006/03/16 | 132.5 | 132.5 | 129.3 | 131.2 | -0.1 | -0.1% | 30,600 |
| 2006/03/15 | 131.7 | 131.7 | 129.7 | 131.3 | +1.3 | +1% | 41,400 |
| 2006/03/14 | 131.7 | 131.7 | 130 | 130 | -1 | -0.8% | 15,000 |
| 2006/03/13 | 130 | 131.3 | 130 | 131 | +1 | +0.8% | 32,400 |
| 2006/03/10 | 130.3 | 131 | 128.8 | 130 | +1.3 | +1% | 48,600 |
| 2006/03/09 | 127.3 | 130 | 127.3 | 128.7 | +0.4 | +0.3% | 36,600 |
| 2006/03/08 | 127.8 | 129.3 | 127.8 | 128.3 | +0.6 | +0.5% | 6,000 |
4651～
4700
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
