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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,050 | 2,074 | 2,010 | 2,048 | -8 | -0.4% | 8,900 |
| 2024/05/13 | 2,042 | 2,059 | 2,040 | 2,056 | +13 | +0.6% | 4,000 |
| 2024/05/10 | 2,062 | 2,079 | 2,043 | 2,043 | -79 | -3.7% | 14,900 |
| 2024/05/09 | 2,119 | 2,140 | 2,116 | 2,122 | +3 | +0.1% | 2,300 |
| 2024/05/08 | 2,124 | 2,129 | 2,119 | 2,119 | -5 | -0.2% | 1,100 |
| 2024/05/07 | 2,179 | 2,179 | 2,115 | 2,124 | -50 | -2.3% | 6,700 |
| 2024/05/02 | 2,170 | 2,177 | 2,150 | 2,174 | +4 | +0.2% | 2,500 |
| 2024/05/01 | 2,199 | 2,199 | 2,164 | 2,170 | -32 | -1.5% | 2,800 |
| 2024/04/30 | 2,165 | 2,222 | 2,161 | 2,202 | +87 | +4.1% | 12,800 |
| 2024/04/26 | 2,132 | 2,133 | 2,100 | 2,115 | -24 | -1.1% | 4,100 |
| 2024/04/25 | 2,205 | 2,223 | 2,138 | 2,139 | -95 | -4.3% | 4,900 |
| 2024/04/24 | 2,163 | 2,250 | 2,140 | 2,234 | +76 | +3.5% | 19,400 |
| 2024/04/23 | 2,160 | 2,160 | 2,131 | 2,158 | +22 | +1% | 3,100 |
| 2024/04/22 | 2,104 | 2,171 | 2,073 | 2,136 | +64 | +3.1% | 8,900 |
| 2024/04/19 | 2,098 | 2,105 | 2,024 | 2,072 | -19 | -0.9% | 6,600 |
| 2024/04/18 | 2,027 | 2,106 | 2,026 | 2,091 | +61 | +3% | 7,400 |
| 2024/04/17 | 2,015 | 2,045 | 2,008 | 2,030 | +20 | +1% | 4,600 |
| 2024/04/16 | 2,033 | 2,040 | 2,000 | 2,010 | -54 | -2.6% | 9,600 |
| 2024/04/15 | 2,077 | 2,080 | 2,038 | 2,064 | -42 | -2% | 10,800 |
| 2024/04/12 | 2,119 | 2,138 | 2,106 | 2,106 | -13 | -0.6% | 6,800 |
| 2024/04/11 | 2,146 | 2,146 | 2,099 | 2,119 | -42 | -1.9% | 11,100 |
| 2024/04/10 | 2,212 | 2,234 | 2,161 | 2,161 | -51 | -2.3% | 9,600 |
| 2024/04/09 | 2,180 | 2,225 | 2,171 | 2,212 | +26 | +1.2% | 7,700 |
| 2024/04/08 | 2,270 | 2,285 | 2,177 | 2,186 | -116 | -5% | 20,000 |
| 2024/04/05 | 2,244 | 2,334 | 2,231 | 2,302 | +85 | +3.8% | 44,100 |
| 2024/04/04 | 2,200 | 2,218 | 2,153 | 2,217 | -8 | -0.4% | 21,700 |
| 2024/04/03 | 2,198 | 2,245 | 2,160 | 2,225 | +105 | +5% | 35,300 |
| 2024/04/02 | 2,095 | 2,151 | 2,042 | 2,120 | +46 | +2.2% | 29,200 |
| 2024/04/01 | 2,134 | 2,144 | 2,050 | 2,074 | +40 | +2% | 17,400 |
| 2024/03/29 | 1,991 | 2,067 | 1,991 | 2,034 | +56 | +2.8% | 14,400 |
| 2024/03/28 | 1,998 | 2,022 | 1,957 | 1,978 | -45 | -2.2% | 9,700 |
| 2024/03/27 | 2,164 | 2,190 | 2,020 | 2,023 | +9 | +0.4% | 37,300 |
| 2024/03/26 | 2,042 | 2,059 | 2,011 | 2,014 | -70 | -3.4% | 26,100 |
| 2024/03/25 | 2,003 | 2,085 | 2,000 | 2,084 | +121 | +6.2% | 59,100 |
| 2024/03/22 | 1,928 | 1,972 | 1,920 | 1,963 | +35 | +1.8% | 16,300 |
| 2024/03/21 | 1,936 | 1,980 | 1,862 | 1,928 | +72 | +3.9% | 30,900 |
| 2024/03/19 | 1,859 | 1,860 | 1,843 | 1,856 | +16 | +0.9% | 6,700 |
| 2024/03/18 | 1,838 | 1,859 | 1,800 | 1,840 | +2 | +0.1% | 27,300 |
| 2024/03/15 | 1,766 | 1,912 | 1,766 | 1,838 | +58 | +3.3% | 50,400 |
| 2024/03/14 | 1,727 | 1,784 | 1,725 | 1,780 | +48 | +2.8% | 11,800 |
| 2024/03/13 | 1,774 | 1,774 | 1,721 | 1,732 | -26 | -1.5% | 15,200 |
| 2024/03/12 | 1,730 | 1,758 | 1,700 | 1,758 | +32 | +1.9% | 9,100 |
| 2024/03/11 | 1,742 | 1,750 | 1,707 | 1,726 | -39 | -2.2% | 11,400 |
| 2024/03/08 | 1,760 | 1,767 | 1,728 | 1,765 | -1 | -0.1% | 5,700 |
| 2024/03/07 | 1,784 | 1,804 | 1,762 | 1,766 | -5 | -0.3% | 7,800 |
| 2024/03/06 | 1,730 | 1,788 | 1,723 | 1,771 | +56 | +3.3% | 6,500 |
| 2024/03/05 | 1,731 | 1,785 | 1,707 | 1,715 | -20 | -1.2% | 16,300 |
| 2024/03/04 | 1,730 | 1,764 | 1,712 | 1,735 | +9 | +0.5% | 4,300 |
| 2024/03/01 | 1,772 | 1,777 | 1,721 | 1,726 | -53 | -3% | 11,600 |
| 2024/02/29 | 1,802 | 1,802 | 1,765 | 1,779 | -25 | -1.4% | 13,100 |
301～
350
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
