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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,370 | 1,375 | 1,299 | 1,311 | -43 | -3.2% | 15,300 |
| 2022/03/02 | 1,359 | 1,375 | 1,344 | 1,354 | -7 | -0.5% | 1,300 |
| 2022/03/01 | 1,281 | 1,402 | 1,269 | 1,361 | +81 | +6.3% | 22,000 |
| 2022/02/28 | 1,306 | 1,306 | 1,280 | 1,280 | -23 | -1.8% | 6,500 |
| 2022/02/25 | 1,348 | 1,348 | 1,262 | 1,303 | +17 | +1.3% | 12,200 |
| 2022/02/24 | 1,307 | 1,316 | 1,272 | 1,286 | -21 | -1.6% | 7,800 |
| 2022/02/22 | 1,315 | 1,323 | 1,307 | 1,307 | -21 | -1.6% | 6,000 |
| 2022/02/21 | 1,328 | 1,350 | 1,327 | 1,328 | -9 | -0.7% | 2,400 |
| 2022/02/18 | 1,333 | 1,370 | 1,330 | 1,337 | -4 | -0.3% | 2,700 |
| 2022/02/17 | 1,372 | 1,372 | 1,341 | 1,341 | -31 | -2.3% | 1,400 |
| 2022/02/16 | 1,384 | 1,384 | 1,349 | 1,372 | +37 | +2.8% | 5,700 |
| 2022/02/15 | 1,358 | 1,358 | 1,321 | 1,335 | -23 | -1.7% | 5,700 |
| 2022/02/14 | 1,365 | 1,384 | 1,340 | 1,358 | -7 | -0.5% | 4,300 |
| 2022/02/10 | 1,342 | 1,385 | 1,331 | 1,365 | +22 | +1.6% | 8,300 |
| 2022/02/09 | 1,340 | 1,343 | 1,316 | 1,343 | +26 | +2% | 1,900 |
| 2022/02/08 | 1,314 | 1,317 | 1,314 | 1,317 | -27 | -2% | 1,200 |
| 2022/02/07 | 1,329 | 1,344 | 1,329 | 1,344 | +23 | +1.7% | 700 |
| 2022/02/04 | 1,319 | 1,341 | 1,299 | 1,321 | -17 | -1.3% | 6,800 |
| 2022/02/03 | 1,305 | 1,339 | 1,301 | 1,338 | +37 | +2.8% | 3,100 |
| 2022/02/02 | 1,288 | 1,350 | 1,288 | 1,301 | -4 | -0.3% | 4,200 |
| 2022/02/01 | 1,279 | 1,305 | 1,279 | 1,305 | +26 | +2% | 1,400 |
| 2022/01/31 | 1,290 | 1,316 | 1,279 | 1,279 | -11 | -0.9% | 5,200 |
| 2022/01/28 | 1,259 | 1,297 | 1,241 | 1,290 | +24 | +1.9% | 6,000 |
| 2022/01/27 | 1,304 | 1,304 | 1,260 | 1,266 | -28 | -2.2% | 9,200 |
| 2022/01/26 | 1,299 | 1,307 | 1,292 | 1,294 | -7 | -0.5% | 4,800 |
| 2022/01/25 | 1,383 | 1,383 | 1,300 | 1,301 | -52 | -3.8% | 18,300 |
| 2022/01/24 | 1,301 | 1,391 | 1,299 | 1,353 | +41 | +3.1% | 5,500 |
| 2022/01/21 | 1,310 | 1,325 | 1,271 | 1,312 | -9 | -0.7% | 5,600 |
| 2022/01/20 | 1,258 | 1,321 | 1,258 | 1,321 | +75 | +6% | 7,200 |
| 2022/01/19 | 1,234 | 1,273 | 1,228 | 1,246 | +10 | +0.8% | 10,400 |
| 2022/01/18 | 1,257 | 1,270 | 1,234 | 1,236 | -28 | -2.2% | 10,900 |
| 2022/01/17 | 1,292 | 1,292 | 1,252 | 1,264 | -28 | -2.2% | 8,400 |
| 2022/01/14 | 1,304 | 1,304 | 1,277 | 1,292 | -13 | -1% | 3,900 |
| 2022/01/13 | 1,344 | 1,344 | 1,289 | 1,305 | -9 | -0.7% | 7,800 |
| 2022/01/12 | 1,281 | 1,330 | 1,281 | 1,314 | +20 | +1.5% | 6,600 |
| 2022/01/11 | 1,280 | 1,328 | 1,272 | 1,294 | +18 | +1.4% | 10,100 |
| 2022/01/07 | 1,322 | 1,331 | 1,263 | 1,276 | -76 | -5.6% | 46,900 |
| 2022/01/06 | 1,411 | 1,450 | 1,351 | 1,352 | -88 | -6.1% | 14,600 |
| 2022/01/05 | 1,470 | 1,476 | 1,427 | 1,440 | -36 | -2.4% | 8,900 |
| 2022/01/04 | 1,475 | 1,491 | 1,460 | 1,476 | +16 | +1.1% | 5,900 |
| 2021/12/30 | 1,465 | 1,479 | 1,458 | 1,460 | -5 | -0.3% | 3,400 |
| 2021/12/29 | 1,450 | 1,476 | 1,446 | 1,465 | +15 | +1% | 2,800 |
| 2021/12/28 | 1,484 | 1,510 | 1,437 | 1,450 | -34 | -2.3% | 9,900 |
| 2021/12/27 | 1,531 | 1,540 | 1,484 | 1,484 | -44 | -2.9% | 4,700 |
| 2021/12/24 | 1,589 | 1,589 | 1,523 | 1,528 | -56 | -3.5% | 12,900 |
| 2021/12/23 | 1,565 | 1,584 | 1,530 | 1,584 | +36 | +2.3% | 8,300 |
| 2021/12/22 | 1,490 | 1,559 | 1,470 | 1,548 | +48 | +3.2% | 9,600 |
| 2021/12/21 | 1,512 | 1,524 | 1,480 | 1,500 | +12 | +0.8% | 17,300 |
| 2021/12/20 | 1,528 | 1,528 | 1,464 | 1,488 | -71 | -4.6% | 8,100 |
| 2021/12/17 | 1,596 | 1,616 | 1,519 | 1,559 | -55 | -3.4% | 12,100 |
851～
900
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
