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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,625 | 1,644 | 1,618 | 1,630 | +2 | +0.1% | 1,700 |
| 2021/08/17 | 1,629 | 1,649 | 1,628 | 1,628 | -12 | -0.7% | 3,200 |
| 2021/08/16 | 1,660 | 1,660 | 1,615 | 1,640 | -20 | -1.2% | 4,900 |
| 2021/08/13 | 1,650 | 1,670 | 1,627 | 1,660 | ±0 | ±0% | 4,600 |
| 2021/08/12 | 1,678 | 1,679 | 1,635 | 1,660 | -24 | -1.4% | 3,600 |
| 2021/08/11 | 1,659 | 1,684 | 1,655 | 1,684 | +28 | +1.7% | 2,000 |
| 2021/08/10 | 1,640 | 1,700 | 1,640 | 1,656 | ±0 | ±0% | 5,500 |
| 2021/08/06 | 1,647 | 1,684 | 1,647 | 1,656 | +4 | +0.2% | 800 |
| 2021/08/05 | 1,639 | 1,690 | 1,639 | 1,652 | -3 | -0.2% | 2,300 |
| 2021/08/04 | 1,640 | 1,655 | 1,606 | 1,655 | +13 | +0.8% | 5,600 |
| 2021/08/03 | 1,660 | 1,660 | 1,630 | 1,642 | -24 | -1.4% | 2,500 |
| 2021/08/02 | 1,660 | 1,669 | 1,660 | 1,666 | -13 | -0.8% | 800 |
| 2021/07/30 | 1,692 | 1,696 | 1,678 | 1,679 | -18 | -1.1% | 1,900 |
| 2021/07/29 | 1,686 | 1,698 | 1,671 | 1,697 | +20 | +1.2% | 700 |
| 2021/07/28 | 1,675 | 1,685 | 1,675 | 1,677 | -23 | -1.4% | 900 |
| 2021/07/27 | 1,698 | 1,700 | 1,698 | 1,700 | +12 | +0.7% | 1,200 |
| 2021/07/26 | 1,712 | 1,712 | 1,688 | 1,688 | -23 | -1.3% | 1,900 |
| 2021/07/21 | 1,719 | 1,719 | 1,650 | 1,711 | +72 | +4.4% | 9,100 |
| 2021/07/20 | 1,655 | 1,670 | 1,620 | 1,639 | -31 | -1.9% | 5,300 |
| 2021/07/19 | 1,656 | 1,684 | 1,656 | 1,670 | +14 | +0.8% | 3,300 |
| 2021/07/16 | 1,655 | 1,689 | 1,655 | 1,656 | +1 | +0.1% | 1,700 |
| 2021/07/15 | 1,630 | 1,699 | 1,621 | 1,655 | +10 | +0.6% | 10,300 |
| 2021/07/14 | 1,615 | 1,662 | 1,615 | 1,645 | +30 | +1.9% | 6,700 |
| 2021/07/13 | 1,644 | 1,644 | 1,600 | 1,615 | -55 | -3.3% | 16,100 |
| 2021/07/12 | 1,675 | 1,680 | 1,669 | 1,670 | -28 | -1.6% | 2,100 |
| 2021/07/09 | 1,651 | 1,704 | 1,651 | 1,698 | +20 | +1.2% | 5,900 |
| 2021/07/08 | 1,667 | 1,713 | 1,653 | 1,678 | -15 | -0.9% | 12,600 |
| 2021/07/07 | 1,683 | 1,697 | 1,683 | 1,693 | +7 | +0.4% | 5,700 |
| 2021/07/06 | 1,670 | 1,686 | 1,670 | 1,686 | +3 | +0.2% | 1,000 |
| 2021/07/05 | 1,687 | 1,700 | 1,672 | 1,683 | -3 | -0.2% | 3,100 |
| 2021/07/02 | 1,685 | 1,686 | 1,672 | 1,686 | +1 | +0.1% | 1,100 |
| 2021/07/01 | 1,670 | 1,689 | 1,655 | 1,685 | +9 | +0.5% | 3,000 |
| 2021/06/30 | 1,672 | 1,685 | 1,667 | 1,676 | -4 | -0.2% | 900 |
| 2021/06/29 | 1,670 | 1,698 | 1,670 | 1,680 | -20 | -1.2% | 2,600 |
| 2021/06/28 | 1,715 | 1,715 | 1,662 | 1,700 | -15 | -0.9% | 5,200 |
| 2021/06/25 | 1,748 | 1,748 | 1,645 | 1,715 | +44 | +2.6% | 19,600 |
| 2021/06/24 | 1,628 | 1,671 | 1,625 | 1,671 | +25 | +1.5% | 4,100 |
| 2021/06/23 | 1,624 | 1,650 | 1,624 | 1,646 | +6 | +0.4% | 1,300 |
| 2021/06/22 | 1,642 | 1,663 | 1,638 | 1,640 | -2 | -0.1% | 6,100 |
| 2021/06/21 | 1,649 | 1,649 | 1,624 | 1,642 | -6 | -0.4% | 7,700 |
| 2021/06/18 | 1,699 | 1,699 | 1,630 | 1,648 | -32 | -1.9% | 12,200 |
| 2021/06/17 | 1,620 | 1,701 | 1,620 | 1,680 | +60 | +3.7% | 18,200 |
| 2021/06/16 | 1,671 | 1,687 | 1,620 | 1,620 | -67 | -4% | 10,900 |
| 2021/06/15 | 1,694 | 1,694 | 1,651 | 1,687 | +1 | +0.1% | 4,500 |
| 2021/06/14 | 1,660 | 1,695 | 1,650 | 1,686 | +22 | +1.3% | 6,900 |
| 2021/06/11 | 1,650 | 1,672 | 1,620 | 1,664 | +11 | +0.7% | 5,900 |
| 2021/06/10 | 1,660 | 1,725 | 1,645 | 1,653 | -33 | -2% | 23,000 |
| 2021/06/09 | 1,618 | 1,700 | 1,591 | 1,686 | +95 | +6% | 26,800 |
| 2021/06/08 | 1,572 | 1,618 | 1,572 | 1,591 | +10 | +0.6% | 6,300 |
| 2021/06/07 | 1,580 | 1,619 | 1,576 | 1,581 | +25 | +1.6% | 15,400 |
951～
1000
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
