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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,600 | 1,657 | 1,584 | 1,648 | +66 | +4.2% | 25,400 |
| 2025/06/16 | 1,544 | 1,590 | 1,530 | 1,582 | +38 | +2.5% | 20,300 |
| 2025/06/13 | 1,552 | 1,558 | 1,541 | 1,544 | -11 | -0.7% | 7,900 |
| 2025/06/12 | 1,544 | 1,560 | 1,490 | 1,555 | +9 | +0.6% | 16,300 |
| 2025/06/11 | 1,519 | 1,547 | 1,519 | 1,546 | +25 | +1.6% | 11,300 |
| 2025/06/10 | 1,514 | 1,527 | 1,514 | 1,521 | +9 | +0.6% | 8,500 |
| 2025/06/09 | 1,560 | 1,560 | 1,505 | 1,512 | -8 | -0.5% | 14,200 |
| 2025/06/06 | 1,510 | 1,570 | 1,504 | 1,520 | +26 | +1.7% | 36,700 |
| 2025/06/05 | 1,488 | 1,509 | 1,482 | 1,494 | +12 | +0.8% | 11,800 |
| 2025/06/04 | 1,483 | 1,493 | 1,475 | 1,482 | +13 | +0.9% | 4,800 |
| 2025/06/03 | 1,470 | 1,479 | 1,463 | 1,469 | -1 | -0.1% | 8,000 |
| 2025/06/02 | 1,457 | 1,490 | 1,457 | 1,470 | +13 | +0.9% | 11,400 |
| 2025/05/30 | 1,467 | 1,480 | 1,452 | 1,457 | -18 | -1.2% | 6,800 |
| 2025/05/29 | 1,505 | 1,505 | 1,465 | 1,475 | ±0 | ±0% | 15,300 |
| 2025/05/28 | 1,463 | 1,478 | 1,463 | 1,475 | +23 | +1.6% | 6,000 |
| 2025/05/27 | 1,426 | 1,471 | 1,426 | 1,452 | +27 | +1.9% | 17,300 |
| 2025/05/26 | 1,446 | 1,467 | 1,423 | 1,425 | -28 | -1.9% | 15,500 |
| 2025/05/23 | 1,463 | 1,465 | 1,420 | 1,453 | -12 | -0.8% | 17,400 |
| 2025/05/22 | 1,457 | 1,486 | 1,443 | 1,465 | -12 | -0.8% | 22,400 |
| 2025/05/21 | 1,518 | 1,518 | 1,469 | 1,477 | -41 | -2.7% | 25,700 |
| 2025/05/20 | 1,451 | 1,539 | 1,451 | 1,518 | +67 | +4.6% | 29,800 |
| 2025/05/19 | 1,439 | 1,467 | 1,430 | 1,451 | -10 | -0.7% | 20,200 |
| 2025/05/16 | 1,390 | 1,477 | 1,376 | 1,461 | +61 | +4.4% | 22,600 |
| 2025/05/15 | 1,432 | 1,452 | 1,400 | 1,400 | -57 | -3.9% | 17,900 |
| 2025/05/14 | 1,394 | 1,480 | 1,371 | 1,457 | +51 | +3.6% | 110,800 |
| 2025/05/13 | 1,366 | 1,428 | 1,366 | 1,406 | +56 | +4.1% | 33,100 |
| 2025/05/12 | 1,345 | 1,357 | 1,313 | 1,350 | +95 | +7.6% | 68,100 |
| 2025/05/09 | 1,275 | 1,286 | 1,240 | 1,255 | -9 | -0.7% | 28,700 |
| 2025/05/08 | 1,250 | 1,291 | 1,235 | 1,264 | +14 | +1.1% | 42,300 |
| 2025/05/07 | 1,240 | 1,280 | 1,205 | 1,250 | +20 | +1.6% | 47,800 |
| 2025/05/02 | 1,240 | 1,285 | 1,194 | 1,230 | -12 | -1% | 44,900 |
| 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 |
1～
50
件表示中 / 4958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 | 164,800円 | +6.0% | +5.6% | 2.79% | 10.73倍 | 1.59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 |
| 第一交通 | 74,600円 | +10.6% | +2.2% | 3.35% | 11.56倍 | 0.59倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 遠州トラック | 292,700円 | +7.3% | +2.7% | 3.28% | 9.11倍 | 0.94倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神姫バス | 350,500円 | +3.7% | -2.9% | 2.28% | 8.85倍 | 0.43倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ロジネットＪ | 332,000円 | +2.9% | +2.7% | 4.07% | 7.84倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
