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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/29 | 1,305 | 1,308 | 1,301 | 1,301 | -8 | -0.6% | 800 |
| 2022/07/28 | 1,309 | 1,309 | 1,300 | 1,309 | +15 | +1.2% | 4,400 |
| 2022/07/27 | 1,302 | 1,303 | 1,294 | 1,294 | -18 | -1.4% | 4,900 |
| 2022/07/26 | 1,312 | 1,313 | 1,300 | 1,312 | -6 | -0.5% | 6,300 |
| 2022/07/25 | 1,322 | 1,322 | 1,305 | 1,318 | +2 | +0.2% | 9,500 |
| 2022/07/22 | 1,317 | 1,318 | 1,305 | 1,316 | +8 | +0.6% | 6,200 |
| 2022/07/21 | 1,317 | 1,326 | 1,307 | 1,308 | -25 | -1.9% | 6,200 |
| 2022/07/20 | 1,343 | 1,345 | 1,332 | 1,333 | -8 | -0.6% | 1,900 |
| 2022/07/19 | 1,335 | 1,341 | 1,330 | 1,341 | +6 | +0.4% | 1,500 |
| 2022/07/15 | 1,337 | 1,338 | 1,329 | 1,335 | -2 | -0.1% | 2,000 |
| 2022/07/14 | 1,327 | 1,339 | 1,327 | 1,337 | +17 | +1.3% | 1,000 |
| 2022/07/13 | 1,338 | 1,338 | 1,320 | 1,320 | -18 | -1.3% | 1,500 |
| 2022/07/12 | 1,330 | 1,340 | 1,325 | 1,338 | +8 | +0.6% | 1,700 |
| 2022/07/11 | 1,347 | 1,347 | 1,330 | 1,330 | -5 | -0.4% | 600 |
| 2022/07/08 | 1,353 | 1,353 | 1,329 | 1,335 | -6 | -0.4% | 5,800 |
| 2022/07/07 | 1,338 | 1,350 | 1,322 | 1,341 | -5 | -0.4% | 1,800 |
| 2022/07/06 | 1,331 | 1,353 | 1,331 | 1,346 | +2 | +0.1% | 3,500 |
| 2022/07/05 | 1,324 | 1,346 | 1,324 | 1,344 | +14 | +1.1% | 1,500 |
| 2022/07/04 | 1,332 | 1,342 | 1,320 | 1,330 | -2 | -0.2% | 5,200 |
| 2022/07/01 | 1,333 | 1,346 | 1,332 | 1,332 | -11 | -0.8% | 900 |
| 2022/06/30 | 1,353 | 1,360 | 1,331 | 1,343 | -3 | -0.2% | 2,600 |
| 2022/06/29 | 1,341 | 1,351 | 1,335 | 1,346 | -17 | -1.2% | 3,200 |
| 2022/06/28 | 1,356 | 1,365 | 1,350 | 1,363 | +9 | +0.7% | 4,900 |
| 2022/06/27 | 1,367 | 1,386 | 1,349 | 1,354 | -13 | -1% | 6,500 |
| 2022/06/24 | 1,384 | 1,393 | 1,353 | 1,367 | +4 | +0.3% | 13,900 |
| 2022/06/23 | 1,333 | 1,363 | 1,331 | 1,363 | +55 | +4.2% | 6,500 |
| 2022/06/22 | 1,331 | 1,345 | 1,308 | 1,308 | -24 | -1.8% | 4,500 |
| 2022/06/21 | 1,345 | 1,352 | 1,332 | 1,332 | +1 | +0.1% | 2,600 |
| 2022/06/20 | 1,354 | 1,356 | 1,303 | 1,331 | -32 | -2.3% | 6,300 |
| 2022/06/17 | 1,400 | 1,405 | 1,350 | 1,363 | -65 | -4.6% | 15,000 |
| 2022/06/16 | 1,432 | 1,432 | 1,412 | 1,428 | +9 | +0.6% | 2,800 |
| 2022/06/15 | 1,443 | 1,443 | 1,419 | 1,419 | -32 | -2.2% | 3,400 |
701～
750
件表示中 / 1352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 | 50,000円 | +5.6% | -22.9% | 4.00% | 28.67倍 | 3.39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 |
| アルピコＨＤ | 21,100円 | +1.6% | -15.0% | 2.37% | 10.40倍 | 1.30倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| プリモＧＨＤ | 166,200円 | +7.5% | +33.9% | 5.72% | 8.82倍 | 0.86倍 |
|
- |
| ナルミヤ | 141,600円 | +12.4% | +42.1% | 0.00% | 8.44倍 | 1.98倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| オーシャン | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56倍 | 1.07倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
