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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/19 | 1,315 | 1,330 | 1,315 | 1,319 | -10 | -0.8% | 2,500 |
| 2022/05/18 | 1,320 | 1,333 | 1,320 | 1,329 | +8 | +0.6% | 1,500 |
| 2022/05/17 | 1,321 | 1,330 | 1,307 | 1,321 | -15 | -1.1% | 2,100 |
| 2022/05/16 | 1,336 | 1,344 | 1,306 | 1,336 | ±0 | ±0% | 1,700 |
| 2022/05/13 | 1,321 | 1,365 | 1,321 | 1,336 | -29 | -2.1% | 4,100 |
| 2022/05/12 | 1,394 | 1,399 | 1,352 | 1,365 | -18 | -1.3% | 1,700 |
| 2022/05/11 | 1,398 | 1,416 | 1,383 | 1,383 | -32 | -2.3% | 5,400 |
| 2022/05/10 | 1,415 | 1,426 | 1,375 | 1,415 | -16 | -1.1% | 4,500 |
| 2022/05/09 | 1,420 | 1,435 | 1,414 | 1,431 | -5 | -0.3% | 2,400 |
| 2022/05/06 | 1,422 | 1,443 | 1,422 | 1,436 | -11 | -0.8% | 1,100 |
| 2022/05/02 | 1,438 | 1,450 | 1,433 | 1,447 | -12 | -0.8% | 1,800 |
| 2022/04/28 | 1,451 | 1,459 | 1,435 | 1,459 | +7 | +0.5% | 1,700 |
| 2022/04/27 | 1,440 | 1,458 | 1,435 | 1,452 | -13 | -0.9% | 2,300 |
| 2022/04/26 | 1,480 | 1,485 | 1,461 | 1,465 | -18 | -1.2% | 2,300 |
| 2022/04/25 | 1,496 | 1,496 | 1,433 | 1,483 | -12 | -0.8% | 9,300 |
| 2022/04/22 | 1,476 | 1,495 | 1,463 | 1,495 | +18 | +1.2% | 3,300 |
| 2022/04/21 | 1,470 | 1,477 | 1,450 | 1,477 | +7 | +0.5% | 2,900 |
| 2022/04/20 | 1,464 | 1,470 | 1,446 | 1,470 | +12 | +0.8% | 2,700 |
| 2022/04/19 | 1,463 | 1,481 | 1,450 | 1,458 | -3 | -0.2% | 1,300 |
| 2022/04/18 | 1,469 | 1,476 | 1,461 | 1,461 | -38 | -2.5% | 2,100 |
| 2022/04/15 | 1,483 | 1,499 | 1,470 | 1,499 | -1 | -0.1% | 1,400 |
| 2022/04/14 | 1,452 | 1,512 | 1,452 | 1,500 | +39 | +2.7% | 11,500 |
| 2022/04/13 | 1,463 | 1,480 | 1,406 | 1,461 | +4 | +0.3% | 3,800 |
| 2022/04/12 | 1,442 | 1,475 | 1,435 | 1,457 | -12 | -0.8% | 1,900 |
| 2022/04/11 | 1,526 | 1,526 | 1,469 | 1,469 | -57 | -3.7% | 5,800 |
| 2022/04/08 | 1,517 | 1,528 | 1,475 | 1,526 | +8 | +0.5% | 11,000 |
| 2022/04/07 | 1,484 | 1,518 | 1,471 | 1,518 | +38 | +2.6% | 7,100 |
| 2022/04/06 | 1,458 | 1,501 | 1,453 | 1,480 | +2 | +0.1% | 4,700 |
| 2022/04/05 | 1,450 | 1,483 | 1,419 | 1,478 | +28 | +1.9% | 5,600 |
| 2022/04/04 | 1,435 | 1,450 | 1,422 | 1,450 | -15 | -1% | 1,600 |
| 2022/04/01 | 1,489 | 1,489 | 1,415 | 1,465 | -15 | -1% | 5,700 |
| 2022/03/31 | 1,481 | 1,497 | 1,474 | 1,480 | -6 | -0.4% | 2,500 |
751～
800
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
