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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 135.3 | 139.7 | 135.3 | 138.3 | +3.3 | +2.4% | 134,400 |
| 2006/02/06 | 135.8 | 135.8 | 134.7 | 135 | -0.8 | -0.6% | 89,400 |
| 2006/02/03 | 135.3 | 136.7 | 134.3 | 135.8 | +0.8 | +0.6% | 144,600 |
| 2006/02/02 | 134.8 | 135.2 | 134.2 | 135 | +0.5 | +0.4% | 73,200 |
| 2006/02/01 | 135 | 135.8 | 134.3 | 134.5 | +0.2 | +0.1% | 74,400 |
| 2006/01/31 | 136 | 136 | 134.3 | 134.3 | +0.1 | +0.1% | 65,400 |
| 2006/01/30 | 135 | 136.7 | 133.5 | 134.2 | +0.9 | +0.7% | 64,200 |
| 2006/01/27 | 133.3 | 133.3 | 131.7 | 133.3 | +1 | +0.8% | 55,800 |
| 2006/01/26 | 130.8 | 133.2 | 130.8 | 132.3 | ±0 | ±0% | 31,800 |
| 2006/01/25 | 133.3 | 133.3 | 130 | 132.3 | -0.5 | -0.4% | 75,600 |
| 2006/01/24 | 125.3 | 133.3 | 125.3 | 132.8 | +6.6 | +5.2% | 124,200 |
| 2006/01/23 | 133.3 | 133.3 | 125 | 126.2 | -7.5 | -5.6% | 162,600 |
| 2006/01/20 | 136 | 136 | 133.3 | 133.7 | -0.6 | -0.4% | 177,600 |
| 2006/01/19 | 128.3 | 135.5 | 128.3 | 134.3 | +1 | +0.8% | 315,000 |
| 2006/01/18 | 138.3 | 138.3 | 125 | 133.3 | -8.4 | -5.9% | 414,000 |
| 2006/01/17 | 149 | 149.2 | 139.7 | 141.7 | -8 | -5.3% | 324,000 |
| 2006/01/16 | 147.7 | 149.8 | 146.5 | 149.7 | +3.4 | +2.3% | 302,400 |
| 2006/01/13 | 146.2 | 146.3 | 145.2 | 146.3 | +0.1 | +0.1% | 168,000 |
| 2006/01/12 | 144.2 | 146.7 | 144 | 146.2 | +2.9 | +2% | 346,200 |
| 2006/01/11 | 148.7 | 148.7 | 141.7 | 143.3 | -3.4 | -2.3% | 416,400 |
| 2006/01/10 | 140.2 | 147.8 | 140.2 | 146.7 | +8.2 | +5.9% | 503,400 |
| 2006/01/06 | 137.5 | 140 | 136.7 | 138.5 | +4 | +3% | 499,800 |
| 2006/01/05 | 133.3 | 134.5 | 133.3 | 134.5 | +2 | +1.5% | 240,600 |
| 2006/01/04 | 133.3 | 134 | 132 | 132.5 | +0.7 | +0.5% | 96,600 |
| 2005/12/30 | 133.2 | 133.2 | 131.7 | 131.8 | +0.8 | +0.6% | 69,000 |
| 2005/12/29 | 132.5 | 133.3 | 130.8 | 131 | -0.7 | -0.5% | 223,800 |
| 2005/12/28 | 133.2 | 133.2 | 131 | 131.7 | ±0 | ±0% | 154,200 |
| 2005/12/27 | 133.3 | 133.3 | 131.2 | 131.7 | +0.7 | +0.5% | 223,200 |
| 2005/12/26 | 132.8 | 133.3 | 130.2 | 131 | +6.5 | +5.2% | 472,800 |
| 2005/12/22 | 128 | 128.2 | 124.5 | 124.5 | -3.8 | -3% | 172,200 |
| 2005/12/21 | 127.5 | 128.8 | 127.5 | 128.3 | +0.3 | +0.2% | 182,400 |
| 2005/12/20 | 130.8 | 130.8 | 128 | 128 | -3.2 | -2.4% | 168,000 |
| 2005/12/19 | 133 | 134.5 | 129.8 | 131.2 | ±0 | ±0% | 303,600 |
| 2005/12/16 | 129.2 | 131.2 | 126.7 | 131.2 | +3 | +2.3% | 222,600 |
| 2005/12/15 | 130 | 130 | 124.2 | 128.2 | -0.6 | -0.5% | 193,800 |
| 2005/12/14 | 124.2 | 129.8 | 124.2 | 128.8 | +5.5 | +4.5% | 410,400 |
| 2005/12/13 | 126.7 | 126.7 | 120.2 | 123.3 | -1.2 | -1% | 121,200 |
| 2005/12/12 | 124.2 | 131.7 | 123.3 | 124.5 | +6.2 | +5.2% | 259,200 |
| 2005/12/09 | 123.2 | 123.3 | 118.3 | 118.3 | -5 | -4.1% | 262,200 |
| 2005/12/08 | 133.5 | 133.5 | 121.7 | 123.3 | +6.5 | +5.6% | 1,728,600 |
| 2005/12/07 | 110.2 | 116.8 | 110.2 | 116.8 | +8.3 | +7.6% | 486,000 |
| 2005/12/06 | 109 | 109 | 108.3 | 108.5 | -0.3 | -0.3% | 145,800 |
| 2005/12/05 | 109 | 109 | 108.7 | 108.8 | -0.2 | -0.2% | 120,000 |
| 2005/12/02 | 109.3 | 109.7 | 108.8 | 109 | -0.2 | -0.2% | 114,000 |
| 2005/12/01 | 109.3 | 109.3 | 108.8 | 109.2 | +0.4 | +0.4% | 79,200 |
| 2005/11/30 | 109 | 109.3 | 108.5 | 108.8 | -0.2 | -0.2% | 93,000 |
| 2005/11/29 | 110 | 110.2 | 108.8 | 109 | -1.2 | -1.1% | 121,800 |
| 2005/11/28 | 110.7 | 110.7 | 110 | 110.2 | -0.5 | -0.5% | 94,800 |
| 2005/11/25 | 111 | 111.3 | 110.5 | 110.7 | ±0 | ±0% | 48,600 |
| 2005/11/24 | 111.3 | 111.3 | 110.5 | 110.7 | +0.2 | +0.2% | 76,800 |
4801～
4850
件表示中 / 5514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 | 12,600円 | -12.3% | -40.5% | 0.00% | 127.27倍 | 1.51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 |
| ｊＧｒｏｕｐ | 77,400円 | +8.9% | +3.7% | 0.52% | 38.87倍 | 17.23倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| コナカ | 27,000円 | -1.1% | - | 3.70% | 17.48倍 | 0.53倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 175,300円 | +21.1% | +53.5% | 0.00% | 14.43倍 | 6.90倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ヒュウガプラ | 128,900円 | +22.1% | +24.2% | 1.55% | 10.41倍 | 3.88倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
