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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/28 | 1,806 | 1,822 | 1,804 | 1,804 | -3 | -0.2% | 5,100 |
| 2024/02/27 | 1,821 | 1,831 | 1,807 | 1,807 | -13 | -0.7% | 3,000 |
| 2024/02/26 | 1,871 | 1,875 | 1,807 | 1,820 | -44 | -2.4% | 14,900 |
| 2024/02/22 | 1,837 | 1,875 | 1,830 | 1,864 | +21 | +1.1% | 7,200 |
| 2024/02/21 | 1,830 | 1,843 | 1,820 | 1,843 | +12 | +0.7% | 2,900 |
| 2024/02/20 | 1,841 | 1,849 | 1,831 | 1,831 | -8 | -0.4% | 7,300 |
| 2024/02/19 | 1,773 | 1,880 | 1,773 | 1,839 | +84 | +4.8% | 49,200 |
| 2024/02/16 | 1,738 | 1,788 | 1,701 | 1,755 | +21 | +1.2% | 16,200 |
| 2024/02/15 | 1,803 | 1,804 | 1,620 | 1,734 | +54 | +3.2% | 73,800 |
| 2024/02/14 | 1,718 | 1,718 | 1,628 | 1,680 | -28 | -1.6% | 19,200 |
| 2024/02/13 | 1,768 | 1,768 | 1,680 | 1,708 | -33 | -1.9% | 30,500 |
| 2024/02/09 | 1,734 | 1,741 | 1,724 | 1,741 | +4 | +0.2% | 4,600 |
| 2024/02/08 | 1,738 | 1,759 | 1,731 | 1,737 | -2 | -0.1% | 15,700 |
| 2024/02/07 | 1,779 | 1,779 | 1,736 | 1,739 | -57 | -3.2% | 23,400 |
| 2024/02/06 | 1,829 | 1,829 | 1,771 | 1,796 | -2 | -0.1% | 18,600 |
| 2024/02/05 | 1,791 | 1,815 | 1,791 | 1,798 | +20 | +1.1% | 11,700 |
| 2024/02/02 | 1,777 | 1,806 | 1,777 | 1,778 | +2 | +0.1% | 8,300 |
| 2024/02/01 | 1,782 | 1,782 | 1,776 | 1,776 | -19 | -1.1% | 4,500 |
| 2024/01/31 | 1,801 | 1,801 | 1,782 | 1,795 | +3 | +0.2% | 6,600 |
| 2024/01/30 | 1,799 | 1,801 | 1,792 | 1,792 | -6 | -0.3% | 3,300 |
| 2024/01/29 | 1,804 | 1,811 | 1,793 | 1,798 | -6 | -0.3% | 11,000 |
| 2024/01/26 | 1,821 | 1,841 | 1,804 | 1,804 | -9 | -0.5% | 6,000 |
| 2024/01/25 | 1,812 | 1,837 | 1,810 | 1,813 | -17 | -0.9% | 7,500 |
| 2024/01/24 | 1,823 | 1,849 | 1,800 | 1,830 | +9 | +0.5% | 8,700 |
| 2024/01/23 | 1,852 | 1,852 | 1,820 | 1,821 | -17 | -0.9% | 5,600 |
| 2024/01/22 | 1,820 | 1,857 | 1,820 | 1,838 | +18 | +1% | 7,400 |
| 2024/01/19 | 1,814 | 1,821 | 1,802 | 1,820 | +6 | +0.3% | 6,900 |
| 2024/01/18 | 1,816 | 1,824 | 1,800 | 1,814 | -11 | -0.6% | 4,600 |
| 2024/01/17 | 1,823 | 1,844 | 1,823 | 1,825 | +3 | +0.2% | 6,800 |
| 2024/01/16 | 1,824 | 1,837 | 1,822 | 1,822 | -2 | -0.1% | 5,500 |
| 2024/01/15 | 1,846 | 1,880 | 1,820 | 1,824 | -16 | -0.9% | 10,900 |
| 2024/01/12 | 1,848 | 1,850 | 1,807 | 1,840 | +7 | +0.4% | 20,300 |
| 2024/01/11 | 1,863 | 1,863 | 1,825 | 1,833 | -13 | -0.7% | 13,700 |
| 2024/01/10 | 1,896 | 1,896 | 1,845 | 1,846 | -38 | -2% | 10,200 |
| 2024/01/09 | 1,803 | 1,884 | 1,803 | 1,884 | +102 | +5.7% | 9,000 |
| 2024/01/05 | 1,813 | 1,835 | 1,782 | 1,782 | -28 | -1.5% | 7,800 |
| 2024/01/04 | 1,732 | 1,816 | 1,730 | 1,810 | +60 | +3.4% | 5,600 |
| 2023/12/29 | 1,733 | 1,802 | 1,732 | 1,750 | +17 | +1% | 10,200 |
| 2023/12/28 | 1,717 | 1,773 | 1,713 | 1,733 | +9 | +0.5% | 6,000 |
| 2023/12/27 | 1,749 | 1,750 | 1,703 | 1,724 | -25 | -1.4% | 15,900 |
| 2023/12/26 | 1,755 | 1,768 | 1,740 | 1,749 | +4 | +0.2% | 8,900 |
| 2023/12/25 | 1,767 | 1,807 | 1,745 | 1,745 | -55 | -3.1% | 11,500 |
| 2023/12/22 | 1,800 | 1,808 | 1,780 | 1,800 | ±0 | ±0% | 9,500 |
| 2023/12/21 | 1,770 | 1,809 | 1,766 | 1,800 | -10 | -0.6% | 6,300 |
| 2023/12/20 | 1,800 | 1,853 | 1,787 | 1,810 | +34 | +1.9% | 10,300 |
| 2023/12/19 | 1,701 | 1,798 | 1,701 | 1,776 | +69 | +4% | 24,100 |
| 2023/12/18 | 1,745 | 1,748 | 1,651 | 1,707 | -54 | -3.1% | 26,400 |
| 2023/12/15 | 1,750 | 1,782 | 1,735 | 1,761 | -4 | -0.2% | 8,800 |
351～
400
件表示中 / 1373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 | 47,700円 | +5.6% | -22.9% | 4.19% | 27.35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 | 16,200円 | +2.4% | +178.8% | 1.85% | 18.51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 | 132,300円 | +5.2% | +9.5% | 1.51% | 8.87倍 | 1.11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 |
| 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 |
| ヤマザワ | 116,500円 | +0.4% | - | 2.32% | 179.51倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
