ひとまいるの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,325 | 1,325 | 1,303 | 1,309 | -13 | -1% | 2,300 |
| 2022/12/23 | 1,334 | 1,334 | 1,297 | 1,322 | -1 | -0.1% | 9,900 |
| 2022/12/22 | 1,309 | 1,334 | 1,302 | 1,323 | +14 | +1.1% | 3,500 |
| 2022/12/21 | 1,301 | 1,309 | 1,290 | 1,309 | +8 | +0.6% | 1,800 |
| 2022/12/20 | 1,306 | 1,309 | 1,289 | 1,301 | -3 | -0.2% | 4,300 |
| 2022/12/19 | 1,300 | 1,314 | 1,297 | 1,304 | +1 | +0.1% | 4,200 |
| 2022/12/16 | 1,318 | 1,325 | 1,303 | 1,303 | -23 | -1.7% | 2,800 |
| 2022/12/15 | 1,318 | 1,326 | 1,303 | 1,326 | -1 | -0.1% | 3,600 |
| 2022/12/14 | 1,320 | 1,331 | 1,308 | 1,327 | +7 | +0.5% | 2,000 |
| 2022/12/13 | 1,321 | 1,335 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 2022/12/12 | 1,327 | 1,328 | 1,319 | 1,320 | -7 | -0.5% | 2,200 |
| 2022/12/09 | 1,310 | 1,327 | 1,300 | 1,327 | +34 | +2.6% | 3,900 |
| 2022/12/08 | 1,310 | 1,316 | 1,293 | 1,293 | -32 | -2.4% | 4,100 |
| 2022/12/07 | 1,305 | 1,330 | 1,300 | 1,325 | +20 | +1.5% | 4,000 |
| 2022/12/06 | 1,321 | 1,329 | 1,300 | 1,305 | -16 | -1.2% | 2,600 |
| 2022/12/05 | 1,313 | 1,345 | 1,313 | 1,321 | +8 | +0.6% | 1,900 |
| 2022/12/02 | 1,350 | 1,350 | 1,313 | 1,313 | -37 | -2.7% | 4,700 |
| 2022/12/01 | 1,359 | 1,359 | 1,329 | 1,350 | -10 | -0.7% | 3,300 |
| 2022/11/30 | 1,371 | 1,377 | 1,360 | 1,360 | -17 | -1.2% | 2,500 |
| 2022/11/29 | 1,382 | 1,382 | 1,368 | 1,377 | -6 | -0.4% | 1,600 |
| 2022/11/28 | 1,390 | 1,390 | 1,383 | 1,383 | -16 | -1.1% | 2,300 |
| 2022/11/25 | 1,407 | 1,407 | 1,391 | 1,399 | +22 | +1.6% | 8,600 |
| 2022/11/24 | 1,356 | 1,377 | 1,349 | 1,377 | +21 | +1.5% | 4,700 |
| 2022/11/22 | 1,346 | 1,363 | 1,338 | 1,356 | +19 | +1.4% | 2,000 |
| 2022/11/21 | 1,341 | 1,361 | 1,324 | 1,337 | +1 | +0.1% | 2,500 |
| 2022/11/18 | 1,344 | 1,353 | 1,318 | 1,336 | -15 | -1.1% | 2,300 |
| 2022/11/17 | 1,331 | 1,362 | 1,309 | 1,351 | -4 | -0.3% | 5,700 |
| 2022/11/16 | 1,323 | 1,355 | 1,323 | 1,355 | +20 | +1.5% | 1,400 |
| 2022/11/15 | 1,355 | 1,362 | 1,320 | 1,335 | -27 | -2% | 4,800 |
| 2022/11/14 | 1,382 | 1,440 | 1,320 | 1,362 | +10 | +0.7% | 6,500 |
| 2022/11/11 | 1,366 | 1,367 | 1,350 | 1,352 | -14 | -1% | 3,800 |
| 2022/11/10 | 1,393 | 1,393 | 1,364 | 1,366 | -44 | -3.1% | 1,500 |
| 2022/11/09 | 1,383 | 1,446 | 1,382 | 1,410 | +27 | +2% | 3,800 |
| 2022/11/08 | 1,394 | 1,394 | 1,370 | 1,383 | -4 | -0.3% | 1,800 |
| 2022/11/07 | 1,397 | 1,397 | 1,365 | 1,387 | -10 | -0.7% | 1,800 |
| 2022/11/04 | 1,394 | 1,400 | 1,388 | 1,397 | +9 | +0.6% | 2,400 |
| 2022/11/02 | 1,360 | 1,404 | 1,360 | 1,388 | +28 | +2.1% | 8,100 |
| 2022/11/01 | 1,363 | 1,374 | 1,360 | 1,360 | -3 | -0.2% | 2,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,360 | 1,363 | +3 | +0.2% | 1,400 |
| 2022/10/28 | 1,371 | 1,380 | 1,356 | 1,360 | -10 | -0.7% | 800 |
| 2022/10/27 | 1,383 | 1,383 | 1,370 | 1,370 | -5 | -0.4% | 400 |
| 2022/10/26 | 1,387 | 1,387 | 1,375 | 1,375 | -12 | -0.9% | 1,100 |
| 2022/10/25 | 1,389 | 1,389 | 1,381 | 1,387 | -2 | -0.1% | 6,600 |
| 2022/10/24 | 1,386 | 1,395 | 1,361 | 1,389 | +10 | +0.7% | 5,900 |
| 2022/10/21 | 1,375 | 1,379 | 1,361 | 1,379 | +9 | +0.7% | 1,500 |
| 2022/10/20 | 1,361 | 1,376 | 1,350 | 1,370 | +10 | +0.7% | 2,500 |
| 2022/10/19 | 1,355 | 1,366 | 1,354 | 1,360 | +9 | +0.7% | 2,000 |
| 2022/10/18 | 1,371 | 1,371 | 1,351 | 1,351 | -9 | -0.7% | 400 |
| 2022/10/17 | 1,327 | 1,361 | 1,327 | 1,360 | -20 | -1.4% | 6,000 |
| 2022/10/14 | 1,347 | 1,380 | 1,342 | 1,380 | +38 | +2.8% | 3,200 |
651～
700
件表示中 / 1384件
類似銘柄と比較する
現在ご覧いただいている「ひとまい」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 |
|---|---|---|---|---|---|---|---|---|
| ひとまい | 48,500円 | +5.6% | -22.9% | 4.12% | 27.95倍 | 3.30倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| メディカルシス | 48,100円 | +2.5% | +1.2% | 2.49% | 10.81倍 | 0.86倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ラオックスＨＤ | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| はるやま | 80,300円 | +3.8% | +3.7% | 1.93% | 25.36倍 | 0.52倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハルメクＨＤ | 118,300円 | +3.2% | +42.2% | 2.54% | 14.48倍 | 1.59倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
