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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,362 | 1,388 | 1,341 | 1,342 | -18 | -1.3% | 2,800 |
| 2022/10/12 | 1,340 | 1,370 | 1,340 | 1,360 | +14 | +1% | 1,400 |
| 2022/10/11 | 1,376 | 1,376 | 1,346 | 1,346 | -4 | -0.3% | 4,400 |
| 2022/10/07 | 1,316 | 1,391 | 1,316 | 1,350 | +34 | +2.6% | 2,600 |
| 2022/10/06 | 1,311 | 1,331 | 1,311 | 1,316 | -17 | -1.3% | 2,600 |
| 2022/10/05 | 1,328 | 1,333 | 1,318 | 1,333 | +22 | +1.7% | 2,700 |
| 2022/10/04 | 1,310 | 1,330 | 1,310 | 1,311 | -29 | -2.2% | 900 |
| 2022/10/03 | 1,320 | 1,340 | 1,306 | 1,340 | +7 | +0.5% | 1,400 |
| 2022/09/30 | 1,318 | 1,335 | 1,308 | 1,333 | ±0 | ±0% | 1,200 |
| 2022/09/29 | 1,298 | 1,333 | 1,298 | 1,333 | +21 | +1.6% | 2,300 |
| 2022/09/28 | 1,316 | 1,339 | 1,300 | 1,312 | -34 | -2.5% | 5,500 |
| 2022/09/27 | 1,343 | 1,353 | 1,343 | 1,346 | -3 | -0.2% | 1,400 |
| 2022/09/26 | 1,372 | 1,372 | 1,347 | 1,349 | -23 | -1.7% | 700 |
| 2022/09/22 | 1,390 | 1,390 | 1,372 | 1,372 | -18 | -1.3% | 6,200 |
| 2022/09/21 | 1,381 | 1,390 | 1,360 | 1,390 | +2 | +0.1% | 3,800 |
| 2022/09/20 | 1,375 | 1,388 | 1,360 | 1,388 | +24 | +1.8% | 2,100 |
| 2022/09/16 | 1,347 | 1,364 | 1,345 | 1,364 | -20 | -1.4% | 2,300 |
| 2022/09/15 | 1,344 | 1,384 | 1,344 | 1,384 | +46 | +3.4% | 1,600 |
| 2022/09/14 | 1,340 | 1,344 | 1,330 | 1,338 | -2 | -0.1% | 500 |
| 2022/09/13 | 1,340 | 1,354 | 1,336 | 1,340 | ±0 | ±0% | 3,800 |
| 2022/09/12 | 1,370 | 1,370 | 1,335 | 1,340 | -15 | -1.1% | 1,300 |
| 2022/09/09 | 1,354 | 1,355 | 1,343 | 1,355 | +12 | +0.9% | 1,000 |
| 2022/09/08 | 1,335 | 1,365 | 1,335 | 1,343 | -1 | -0.1% | 1,700 |
| 2022/09/07 | 1,366 | 1,368 | 1,344 | 1,344 | -23 | -1.7% | 3,500 |
| 2022/09/06 | 1,392 | 1,399 | 1,365 | 1,367 | -29 | -2.1% | 2,100 |
| 2022/09/05 | 1,350 | 1,396 | 1,346 | 1,396 | +38 | +2.8% | 2,200 |
| 2022/09/02 | 1,392 | 1,399 | 1,358 | 1,358 | -39 | -2.8% | 4,000 |
| 2022/09/01 | 1,418 | 1,418 | 1,391 | 1,397 | -26 | -1.8% | 3,900 |
| 2022/08/31 | 1,391 | 1,424 | 1,391 | 1,423 | +3 | +0.2% | 3,800 |
| 2022/08/30 | 1,380 | 1,421 | 1,380 | 1,420 | +39 | +2.8% | 3,100 |
| 2022/08/29 | 1,380 | 1,422 | 1,369 | 1,381 | -39 | -2.7% | 6,400 |
| 2022/08/26 | 1,415 | 1,448 | 1,390 | 1,420 | +19 | +1.4% | 3,400 |
| 2022/08/25 | 1,399 | 1,430 | 1,374 | 1,401 | +4 | +0.3% | 14,400 |
| 2022/08/24 | 1,366 | 1,397 | 1,364 | 1,397 | +42 | +3.1% | 5,100 |
| 2022/08/23 | 1,364 | 1,364 | 1,349 | 1,355 | -5 | -0.4% | 3,200 |
| 2022/08/22 | 1,380 | 1,380 | 1,353 | 1,360 | -13 | -0.9% | 2,700 |
| 2022/08/19 | 1,353 | 1,376 | 1,350 | 1,373 | +24 | +1.8% | 5,800 |
| 2022/08/18 | 1,314 | 1,409 | 1,305 | 1,349 | +37 | +2.8% | 50,000 |
| 2022/08/17 | 1,288 | 1,326 | 1,288 | 1,312 | +11 | +0.8% | 7,200 |
| 2022/08/16 | 1,300 | 1,301 | 1,288 | 1,301 | +1 | +0.1% | 4,400 |
| 2022/08/15 | 1,310 | 1,311 | 1,291 | 1,300 | -40 | -3% | 11,100 |
| 2022/08/12 | 1,301 | 1,347 | 1,301 | 1,340 | +39 | +3% | 7,700 |
| 2022/08/10 | 1,300 | 1,303 | 1,296 | 1,301 | +1 | +0.1% | 1,800 |
| 2022/08/09 | 1,305 | 1,309 | 1,299 | 1,300 | -10 | -0.8% | 8,500 |
| 2022/08/08 | 1,350 | 1,350 | 1,304 | 1,310 | +8 | +0.6% | 6,400 |
| 2022/08/05 | 1,312 | 1,320 | 1,300 | 1,302 | -19 | -1.4% | 4,700 |
| 2022/08/04 | 1,310 | 1,365 | 1,306 | 1,321 | +9 | +0.7% | 9,900 |
| 2022/08/03 | 1,300 | 1,312 | 1,300 | 1,312 | +12 | +0.9% | 3,900 |
| 2022/08/02 | 1,301 | 1,303 | 1,295 | 1,300 | -10 | -0.8% | 4,800 |
| 2022/08/01 | 1,303 | 1,310 | 1,299 | 1,310 | +9 | +0.7% | 4,600 |
701～
750
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
