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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/14 | 1,448 | 1,457 | 1,433 | 1,451 | -5 | -0.3% | 6,600 |
| 2022/06/13 | 1,430 | 1,462 | 1,422 | 1,456 | +6 | +0.4% | 6,700 |
| 2022/06/10 | 1,416 | 1,458 | 1,416 | 1,450 | +19 | +1.3% | 10,200 |
| 2022/06/09 | 1,462 | 1,462 | 1,416 | 1,431 | -17 | -1.2% | 11,100 |
| 2022/06/08 | 1,469 | 1,488 | 1,416 | 1,448 | +98 | +7.3% | 27,800 |
| 2022/06/07 | 1,350 | 1,351 | 1,336 | 1,350 | -28 | -2% | 8,200 |
| 2022/06/06 | 1,348 | 1,378 | 1,340 | 1,378 | +35 | +2.6% | 8,000 |
| 2022/06/03 | 1,355 | 1,360 | 1,343 | 1,343 | -17 | -1.3% | 6,100 |
| 2022/06/02 | 1,356 | 1,362 | 1,321 | 1,360 | +9 | +0.7% | 5,500 |
| 2022/06/01 | 1,350 | 1,360 | 1,319 | 1,351 | +6 | +0.4% | 8,200 |
| 2022/05/31 | 1,350 | 1,360 | 1,337 | 1,345 | -5 | -0.4% | 7,300 |
| 2022/05/30 | 1,350 | 1,374 | 1,338 | 1,350 | +12 | +0.9% | 6,600 |
| 2022/05/27 | 1,350 | 1,354 | 1,311 | 1,338 | -16 | -1.2% | 5,400 |
| 2022/05/26 | 1,356 | 1,388 | 1,350 | 1,354 | -16 | -1.2% | 5,100 |
| 2022/05/25 | 1,412 | 1,412 | 1,351 | 1,370 | -42 | -3% | 12,600 |
| 2022/05/24 | 1,380 | 1,412 | 1,380 | 1,412 | +40 | +2.9% | 6,400 |
| 2022/05/23 | 1,358 | 1,377 | 1,345 | 1,372 | +25 | +1.9% | 5,200 |
| 2022/05/20 | 1,320 | 1,347 | 1,320 | 1,347 | +28 | +2.1% | 1,600 |
751～
800
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
