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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 540 | 540 | 533 | 536 | +6 | +1.1% | 14,800 |
| 2024/10/04 | 528 | 536 | 528 | 530 | +3 | +0.6% | 13,600 |
| 2024/10/03 | 527 | 531 | 520 | 527 | +6 | +1.2% | 25,500 |
| 2024/10/02 | 528 | 530 | 520 | 521 | -12 | -2.3% | 24,400 |
| 2024/10/01 | 525 | 533 | 512 | 533 | ±0 | ±0% | 42,600 |
| 2024/09/30 | 526 | 534 | 515 | 533 | -5 | -0.9% | 22,000 |
| 2024/09/27 | 535 | 540 | 526 | 538 | -1,071 | -66.6% | 27,800 |
| 2024/09/26 | 1,609 | 1,632 | 1,582 | 1,609 | ±0 | ±0% | 32,300 |
| 2024/09/25 | 1,605 | 1,616 | 1,605 | 1,609 | -5 | -0.3% | 6,600 |
| 2024/09/24 | 1,640 | 1,646 | 1,608 | 1,614 | -21 | -1.3% | 27,900 |
| 2024/09/20 | 1,662 | 1,705 | 1,635 | 1,635 | -21 | -1.3% | 25,300 |
| 2024/09/19 | 1,607 | 1,687 | 1,600 | 1,656 | -31 | -1.8% | 35,600 |
| 2024/09/18 | 1,687 | 1,727 | 1,675 | 1,687 | ±0 | ±0% | 4,800 |
| 2024/09/17 | 1,725 | 1,725 | 1,667 | 1,687 | -29 | -1.7% | 5,900 |
| 2024/09/13 | 1,710 | 1,723 | 1,708 | 1,716 | +11 | +0.6% | 2,700 |
| 2024/09/12 | 1,689 | 1,720 | 1,671 | 1,705 | +8 | +0.5% | 33,200 |
| 2024/09/11 | 1,772 | 1,773 | 1,690 | 1,697 | -98 | -5.5% | 31,100 |
| 2024/09/10 | 1,785 | 1,795 | 1,779 | 1,795 | +10 | +0.6% | 4,600 |
| 2024/09/09 | 1,760 | 1,806 | 1,751 | 1,785 | -20 | -1.1% | 4,500 |
| 2024/09/06 | 1,832 | 1,852 | 1,800 | 1,805 | -29 | -1.6% | 6,500 |
| 2024/09/05 | 1,855 | 1,855 | 1,822 | 1,834 | ±0 | ±0% | 3,600 |
| 2024/09/04 | 1,830 | 1,863 | 1,823 | 1,834 | -27 | -1.5% | 6,100 |
| 2024/09/03 | 1,870 | 1,882 | 1,848 | 1,861 | +13 | +0.7% | 8,100 |
| 2024/09/02 | 1,890 | 1,900 | 1,822 | 1,848 | -18 | -1% | 50,700 |
| 2024/08/30 | 1,881 | 1,881 | 1,849 | 1,866 | -10 | -0.5% | 9,900 |
| 2024/08/29 | 1,897 | 1,897 | 1,876 | 1,876 | -21 | -1.1% | 4,800 |
| 2024/08/28 | 1,875 | 1,900 | 1,870 | 1,897 | +22 | +1.2% | 23,700 |
| 2024/08/27 | 1,795 | 1,875 | 1,795 | 1,875 | +81 | +4.5% | 14,300 |
| 2024/08/26 | 1,779 | 1,795 | 1,770 | 1,794 | +21 | +1.2% | 6,800 |
| 2024/08/23 | 1,789 | 1,798 | 1,770 | 1,773 | -20 | -1.1% | 12,900 |
| 2024/08/22 | 1,825 | 1,825 | 1,787 | 1,793 | -27 | -1.5% | 13,200 |
| 2024/08/21 | 1,802 | 1,842 | 1,800 | 1,820 | +11 | +0.6% | 19,500 |
| 2024/08/20 | 1,820 | 1,837 | 1,803 | 1,809 | -10 | -0.5% | 13,900 |
| 2024/08/19 | 1,873 | 1,873 | 1,811 | 1,819 | -57 | -3% | 24,100 |
| 2024/08/16 | 1,960 | 1,980 | 1,875 | 1,876 | -98 | -5% | 36,800 |
| 2024/08/15 | 2,032 | 2,085 | 1,940 | 1,974 | -185 | -8.6% | 76,400 |
| 2024/08/14 | 2,125 | 2,199 | 2,125 | 2,159 | +34 | +1.6% | 4,900 |
| 2024/08/13 | 2,158 | 2,162 | 2,119 | 2,125 | +17 | +0.8% | 900 |
| 2024/08/09 | 2,061 | 2,115 | 2,061 | 2,108 | +23 | +1.1% | 3,000 |
| 2024/08/08 | 2,082 | 2,123 | 2,053 | 2,085 | -25 | -1.2% | 3,600 |
| 2024/08/07 | 1,969 | 2,160 | 1,968 | 2,110 | +130 | +6.6% | 9,600 |
| 2024/08/06 | 2,026 | 2,122 | 1,980 | 1,980 | +6 | +0.3% | 14,900 |
| 2024/08/05 | 2,161 | 2,254 | 1,895 | 1,974 | -326 | -14.2% | 39,200 |
| 2024/08/02 | 2,226 | 2,300 | 2,156 | 2,300 | +40 | +1.8% | 20,100 |
| 2024/08/01 | 2,290 | 2,290 | 2,230 | 2,260 | -26 | -1.1% | 6,100 |
| 2024/07/31 | 2,260 | 2,321 | 2,251 | 2,286 | -12 | -0.5% | 2,300 |
| 2024/07/30 | 2,300 | 2,320 | 2,262 | 2,298 | +16 | +0.7% | 10,200 |
| 2024/07/29 | 2,297 | 2,297 | 2,270 | 2,282 | +17 | +0.8% | 2,400 |
| 2024/07/26 | 2,237 | 2,265 | 2,237 | 2,265 | +11 | +0.5% | 3,200 |
| 2024/07/25 | 2,251 | 2,271 | 2,212 | 2,254 | -15 | -0.7% | 7,500 |
201～
250
件表示中 / 1371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 | 47,600円 | +5.6% | -22.9% | 4.20% | 27.29倍 | 3.23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 |
| ラオックスＨＤ | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64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 |
| オーシャン | 130,600円 | +5.2% | +9.5% | 1.53% | 8.76倍 | 1.10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 |
| はるやま | 77,800円 | +3.8% | +3.7% | 1.99% | 24.71倍 | 0.51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 |
| ペッパー | 20,800円 | +2.3% | +24.3% | 0.00% | 236.36倍 | 4.06倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
