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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/30 | 1,510 | 1,544 | 1,470 | 1,486 | -41 | -2.7% | 15,900 |
| 2022/03/29 | 1,500 | 1,560 | 1,489 | 1,527 | +27 | +1.8% | 10,400 |
| 2022/03/28 | 1,496 | 1,520 | 1,471 | 1,500 | +4 | +0.3% | 8,400 |
| 2022/03/25 | 1,533 | 1,555 | 1,458 | 1,496 | -34 | -2.2% | 13,900 |
| 2022/03/24 | 1,500 | 1,530 | 1,450 | 1,530 | +31 | +2.1% | 11,900 |
| 2022/03/23 | 1,490 | 1,505 | 1,470 | 1,499 | +9 | +0.6% | 8,300 |
| 2022/03/22 | 1,484 | 1,521 | 1,484 | 1,490 | +8 | +0.5% | 7,100 |
| 2022/03/18 | 1,499 | 1,500 | 1,443 | 1,482 | -28 | -1.9% | 7,300 |
| 2022/03/17 | 1,518 | 1,600 | 1,500 | 1,510 | -4 | -0.3% | 21,800 |
| 2022/03/16 | 1,370 | 1,525 | 1,370 | 1,514 | +150 | +11% | 16,800 |
| 2022/03/15 | 1,308 | 1,375 | 1,308 | 1,364 | +56 | +4.3% | 5,400 |
| 2022/03/14 | 1,267 | 1,318 | 1,267 | 1,308 | +18 | +1.4% | 2,700 |
| 2022/03/11 | 1,307 | 1,319 | 1,290 | 1,290 | -17 | -1.3% | 2,900 |
| 2022/03/10 | 1,253 | 1,339 | 1,253 | 1,307 | +55 | +4.4% | 12,500 |
| 2022/03/09 | 1,255 | 1,269 | 1,247 | 1,252 | -3 | -0.2% | 9,700 |
| 2022/03/08 | 1,243 | 1,301 | 1,221 | 1,255 | -48 | -3.7% | 21,100 |
| 2022/03/07 | 1,326 | 1,326 | 1,294 | 1,303 | -28 | -2.1% | 1,300 |
| 2022/03/04 | 1,302 | 1,331 | 1,296 | 1,331 | +20 | +1.5% | 3,000 |
801～
850
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
