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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,210 | 2,269 | 2,210 | 2,269 | +66 | +3% | 3,600 |
| 2024/07/23 | 2,188 | 2,203 | 2,188 | 2,203 | +22 | +1% | 1,200 |
| 2024/07/22 | 2,225 | 2,225 | 2,156 | 2,181 | -47 | -2.1% | 5,800 |
| 2024/07/19 | 2,220 | 2,230 | 2,219 | 2,228 | -12 | -0.5% | 2,200 |
| 2024/07/18 | 2,272 | 2,272 | 2,226 | 2,240 | +3 | +0.1% | 7,000 |
| 2024/07/17 | 2,224 | 2,253 | 2,224 | 2,237 | +13 | +0.6% | 3,500 |
| 2024/07/16 | 2,261 | 2,261 | 2,204 | 2,224 | -37 | -1.6% | 7,600 |
| 2024/07/12 | 2,261 | 2,293 | 2,237 | 2,261 | ±0 | ±0% | 5,800 |
| 2024/07/11 | 2,247 | 2,261 | 2,228 | 2,261 | +14 | +0.6% | 5,100 |
| 2024/07/10 | 2,196 | 2,278 | 2,185 | 2,247 | +60 | +2.7% | 12,000 |
| 2024/07/09 | 2,170 | 2,187 | 2,165 | 2,187 | +22 | +1% | 5,400 |
| 2024/07/08 | 2,164 | 2,179 | 2,155 | 2,165 | +3 | +0.1% | 4,600 |
| 2024/07/05 | 2,165 | 2,165 | 2,150 | 2,162 | +17 | +0.8% | 4,700 |
| 2024/07/04 | 2,165 | 2,165 | 2,140 | 2,145 | -16 | -0.7% | 8,900 |
| 2024/07/03 | 2,106 | 2,190 | 2,106 | 2,161 | +55 | +2.6% | 13,000 |
| 2024/07/02 | 2,130 | 2,130 | 2,105 | 2,106 | -22 | -1% | 4,600 |
| 2024/07/01 | 2,101 | 2,128 | 2,095 | 2,128 | +51 | +2.5% | 16,100 |
| 2024/06/28 | 2,057 | 2,100 | 2,057 | 2,077 | +16 | +0.8% | 11,100 |
| 2024/06/27 | 2,079 | 2,079 | 2,061 | 2,061 | -18 | -0.9% | 2,100 |
| 2024/06/26 | 2,055 | 2,098 | 2,055 | 2,079 | ±0 | ±0% | 4,600 |
| 2024/06/25 | 2,055 | 2,112 | 2,055 | 2,079 | -35 | -1.7% | 7,500 |
| 2024/06/24 | 2,102 | 2,125 | 2,085 | 2,114 | +32 | +1.5% | 5,800 |
| 2024/06/21 | 2,078 | 2,087 | 2,075 | 2,082 | +4 | +0.2% | 1,600 |
| 2024/06/20 | 2,095 | 2,105 | 2,078 | 2,078 | -21 | -1% | 1,500 |
| 2024/06/19 | 2,124 | 2,125 | 2,099 | 2,099 | ±0 | ±0% | 2,700 |
| 2024/06/18 | 2,099 | 2,099 | 2,099 | 2,099 | +14 | +0.7% | 400 |
| 2024/06/17 | 2,115 | 2,146 | 2,085 | 2,085 | -25 | -1.2% | 1,700 |
| 2024/06/14 | 2,121 | 2,135 | 2,100 | 2,110 | -11 | -0.5% | 4,200 |
| 2024/06/13 | 2,112 | 2,148 | 2,085 | 2,121 | +11 | +0.5% | 6,800 |
| 2024/06/12 | 2,100 | 2,121 | 2,073 | 2,110 | +34 | +1.6% | 9,800 |
| 2024/06/11 | 2,046 | 2,079 | 2,039 | 2,076 | +28 | +1.4% | 3,400 |
| 2024/06/10 | 2,015 | 2,048 | 2,015 | 2,048 | +35 | +1.7% | 5,200 |
| 2024/06/07 | 2,029 | 2,029 | 1,999 | 2,013 | ±0 | ±0% | 1,800 |
| 2024/06/06 | 2,014 | 2,055 | 1,999 | 2,013 | +22 | +1.1% | 4,700 |
| 2024/06/05 | 2,033 | 2,033 | 1,987 | 1,991 | -49 | -2.4% | 6,900 |
| 2024/06/04 | 2,047 | 2,048 | 2,023 | 2,040 | -7 | -0.3% | 1,300 |
| 2024/06/03 | 2,014 | 2,048 | 2,014 | 2,047 | +36 | +1.8% | 2,500 |
| 2024/05/31 | 2,009 | 2,038 | 2,009 | 2,011 | +2 | +0.1% | 2,900 |
| 2024/05/30 | 1,996 | 2,009 | 1,988 | 2,009 | +3 | +0.1% | 8,600 |
| 2024/05/29 | 2,025 | 2,050 | 1,998 | 2,006 | -22 | -1.1% | 7,700 |
| 2024/05/28 | 2,073 | 2,073 | 2,028 | 2,028 | -32 | -1.6% | 5,200 |
| 2024/05/27 | 2,060 | 2,065 | 2,043 | 2,060 | -12 | -0.6% | 6,300 |
| 2024/05/24 | 2,059 | 2,091 | 2,059 | 2,072 | -37 | -1.8% | 2,700 |
| 2024/05/23 | 2,129 | 2,132 | 2,109 | 2,109 | -25 | -1.2% | 4,400 |
| 2024/05/22 | 2,127 | 2,158 | 2,107 | 2,134 | +29 | +1.4% | 4,800 |
| 2024/05/21 | 2,153 | 2,153 | 2,105 | 2,105 | -27 | -1.3% | 4,300 |
| 2024/05/20 | 2,122 | 2,150 | 2,122 | 2,132 | +9 | +0.4% | 2,800 |
| 2024/05/17 | 2,087 | 2,140 | 2,087 | 2,123 | -14 | -0.7% | 7,900 |
| 2024/05/16 | 2,211 | 2,211 | 2,110 | 2,137 | +76 | +3.7% | 37,500 |
| 2024/05/15 | 2,055 | 2,093 | 2,039 | 2,061 | +13 | +0.6% | 13,500 |
251～
300
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
