ヒガシホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,274 | 1,319 | 1,223 | 1,242 | -21 | -1.7% | 229,200 |
| 2025/04/30 | 1,225 | 1,280 | 1,155 | 1,263 | +68 | +5.7% | 102,400 |
| 2025/04/28 | 1,212 | 1,284 | 1,152 | 1,195 | -12 | -1% | 45,900 |
| 2025/04/25 | 1,189 | 1,250 | 1,184 | 1,207 | +18 | +1.5% | 18,200 |
| 2025/04/24 | 1,188 | 1,265 | 1,166 | 1,189 | +1 | +0.1% | 39,900 |
| 2025/04/23 | 1,210 | 1,214 | 1,156 | 1,188 | -22 | -1.8% | 8,800 |
| 2025/04/22 | 1,190 | 1,210 | 1,190 | 1,210 | +17 | +1.4% | 2,500 |
| 2025/04/21 | 1,191 | 1,215 | 1,191 | 1,193 | +3 | +0.3% | 4,500 |
| 2025/04/18 | 1,191 | 1,199 | 1,187 | 1,190 | +5 | +0.4% | 2,900 |
| 2025/04/17 | 1,166 | 1,185 | 1,166 | 1,185 | +4 | +0.3% | 5,400 |
| 2025/04/16 | 1,185 | 1,185 | 1,164 | 1,181 | +1 | +0.1% | 6,200 |
| 2025/04/15 | 1,164 | 1,193 | 1,159 | 1,180 | +25 | +2.2% | 12,000 |
| 2025/04/14 | 1,154 | 1,165 | 1,143 | 1,155 | +45 | +4.1% | 9,000 |
| 2025/04/11 | 1,103 | 1,145 | 1,096 | 1,110 | +7 | +0.6% | 6,700 |
| 2025/04/10 | 1,150 | 1,150 | 1,072 | 1,103 | +43 | +4.1% | 8,400 |
| 2025/04/09 | 1,090 | 1,090 | 1,032 | 1,060 | -53 | -4.8% | 12,200 |
| 2025/04/08 | 1,071 | 1,123 | 1,071 | 1,113 | +61 | +5.8% | 10,000 |
| 2025/04/07 | 1,030 | 1,093 | 1,030 | 1,052 | -98 | -8.5% | 24,000 |
| 2025/04/04 | 1,140 | 1,150 | 1,051 | 1,150 | -16 | -1.4% | 20,400 |
| 2025/04/03 | 1,127 | 1,185 | 1,125 | 1,166 | -37 | -3.1% | 9,300 |
| 2025/04/02 | 1,233 | 1,233 | 1,197 | 1,203 | -36 | -2.9% | 3,700 |
| 2025/04/01 | 1,212 | 1,239 | 1,212 | 1,239 | +27 | +2.2% | 5,900 |
| 2025/03/31 | 1,250 | 1,250 | 1,180 | 1,212 | -42 | -3.3% | 15,600 |
| 2025/03/28 | 1,251 | 1,268 | 1,251 | 1,254 | -35 | -2.7% | 10,600 |
| 2025/03/27 | 1,257 | 1,289 | 1,240 | 1,289 | +43 | +3.5% | 7,700 |
| 2025/03/26 | 1,257 | 1,261 | 1,228 | 1,246 | -11 | -0.9% | 14,500 |
| 2025/03/25 | 1,278 | 1,290 | 1,250 | 1,257 | -22 | -1.7% | 20,600 |
| 2025/03/24 | 1,250 | 1,279 | 1,250 | 1,279 | +29 | +2.3% | 16,800 |
| 2025/03/21 | 1,237 | 1,258 | 1,237 | 1,250 | +14 | +1.1% | 9,500 |
| 2025/03/19 | 1,244 | 1,251 | 1,232 | 1,236 | -8 | -0.6% | 3,400 |
| 2025/03/18 | 1,237 | 1,255 | 1,237 | 1,244 | +7 | +0.6% | 4,400 |
| 2025/03/17 | 1,249 | 1,249 | 1,232 | 1,237 | +6 | +0.5% | 7,100 |
| 2025/03/14 | 1,235 | 1,242 | 1,231 | 1,231 | -4 | -0.3% | 2,100 |
| 2025/03/13 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 1,700 |
| 2025/03/12 | 1,231 | 1,245 | 1,226 | 1,240 | -5 | -0.4% | 5,700 |
| 2025/03/11 | 1,245 | 1,245 | 1,220 | 1,245 | -10 | -0.8% | 7,200 |
| 2025/03/10 | 1,245 | 1,255 | 1,210 | 1,255 | +10 | +0.8% | 7,500 |
| 2025/03/07 | 1,219 | 1,260 | 1,219 | 1,245 | +6 | +0.5% | 5,700 |
| 2025/03/06 | 1,240 | 1,253 | 1,230 | 1,239 | +18 | +1.5% | 11,600 |
| 2025/03/05 | 1,230 | 1,231 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2025/03/04 | 1,217 | 1,243 | 1,210 | 1,230 | +13 | +1.1% | 7,600 |
| 2025/03/03 | 1,217 | 1,231 | 1,215 | 1,217 | +19 | +1.6% | 11,100 |
| 2025/02/28 | 1,202 | 1,215 | 1,191 | 1,198 | -4 | -0.3% | 7,600 |
| 2025/02/27 | 1,190 | 1,220 | 1,189 | 1,202 | +23 | +2% | 12,000 |
| 2025/02/26 | 1,181 | 1,189 | 1,176 | 1,179 | +28 | +2.4% | 7,200 |
| 2025/02/25 | 1,174 | 1,174 | 1,150 | 1,151 | -9 | -0.8% | 7,900 |
| 2025/02/21 | 1,164 | 1,164 | 1,157 | 1,160 | -4 | -0.3% | 2,300 |
| 2025/02/20 | 1,169 | 1,169 | 1,157 | 1,164 | -9 | -0.8% | 5,100 |
| 2025/02/19 | 1,184 | 1,184 | 1,166 | 1,173 | ±0 | ±0% | 3,900 |
| 2025/02/18 | 1,153 | 1,178 | 1,153 | 1,173 | +23 | +2% | 5,900 |
1～
50
件表示中 / 4927件
類似銘柄と比較する
現在ご覧いただいている「ヒガシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒガシＨＤ | 124,200円 | - | - | 3.06% | 9.86倍 | 1.29倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| ロジネットＪ | 321,000円 | - | - | 3.74% | 7.18倍 | 0.86倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| カンダ | 75,400円 | - | - | 2.79% | 7.09倍 | 0.65倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ビーイングＨ | 258,200円 | - | - | 1.86% | 10.37倍 | 2.19倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 645,000円 | - | - | - | - | - |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
