ヒガシトゥエンティワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,220 | 1,222 | 1,210 | 1,222 | +12 | +1% | 12,800 |
| 2024/02/22 | 1,211 | 1,219 | 1,205 | 1,210 | +5 | +0.4% | 7,300 |
| 2024/02/21 | 1,214 | 1,220 | 1,168 | 1,205 | -3 | -0.2% | 9,800 |
| 2024/02/20 | 1,188 | 1,211 | 1,175 | 1,208 | +35 | +3% | 16,200 |
| 2024/02/19 | 1,158 | 1,176 | 1,148 | 1,173 | +26 | +2.3% | 20,600 |
| 2024/02/16 | 1,132 | 1,154 | 1,132 | 1,147 | +15 | +1.3% | 8,500 |
| 2024/02/15 | 1,158 | 1,158 | 1,131 | 1,132 | -20 | -1.7% | 13,900 |
| 2024/02/14 | 1,167 | 1,167 | 1,145 | 1,152 | -15 | -1.3% | 11,200 |
| 2024/02/13 | 1,175 | 1,182 | 1,151 | 1,167 | -8 | -0.7% | 12,500 |
| 2024/02/09 | 1,190 | 1,196 | 1,172 | 1,175 | +6 | +0.5% | 17,000 |
| 2024/02/08 | 1,161 | 1,181 | 1,160 | 1,169 | +9 | +0.8% | 14,700 |
| 2024/02/07 | 1,144 | 1,161 | 1,144 | 1,160 | +16 | +1.4% | 7,200 |
| 2024/02/06 | 1,140 | 1,144 | 1,135 | 1,144 | +4 | +0.4% | 6,700 |
| 2024/02/05 | 1,155 | 1,155 | 1,132 | 1,140 | -8 | -0.7% | 20,900 |
| 2024/02/02 | 1,150 | 1,152 | 1,144 | 1,148 | -7 | -0.6% | 16,000 |
| 2024/02/01 | 1,176 | 1,176 | 1,155 | 1,155 | -21 | -1.8% | 12,000 |
| 2024/01/31 | 1,157 | 1,180 | 1,150 | 1,176 | +19 | +1.6% | 11,600 |
| 2024/01/30 | 1,172 | 1,195 | 1,153 | 1,157 | -14 | -1.2% | 26,300 |
| 2024/01/29 | 1,140 | 1,175 | 1,117 | 1,171 | -49 | -4% | 92,100 |
| 2024/01/26 | 1,244 | 1,262 | 1,220 | 1,220 | +11 | +0.9% | 54,000 |
| 2024/01/25 | 1,194 | 1,209 | 1,193 | 1,209 | +15 | +1.3% | 17,000 |
| 2024/01/24 | 1,181 | 1,194 | 1,181 | 1,194 | +13 | +1.1% | 6,400 |
| 2024/01/23 | 1,200 | 1,205 | 1,179 | 1,181 | -13 | -1.1% | 15,500 |
| 2024/01/22 | 1,194 | 1,194 | 1,179 | 1,194 | +23 | +2% | 15,300 |
| 2024/01/19 | 1,174 | 1,177 | 1,166 | 1,171 | +8 | +0.7% | 4,600 |
| 2024/01/18 | 1,140 | 1,175 | 1,140 | 1,163 | +21 | +1.8% | 12,000 |
| 2024/01/17 | 1,174 | 1,174 | 1,141 | 1,142 | -24 | -2.1% | 17,800 |
| 2024/01/16 | 1,177 | 1,177 | 1,164 | 1,166 | -2 | -0.2% | 3,800 |
| 2024/01/15 | 1,146 | 1,169 | 1,146 | 1,168 | +22 | +1.9% | 10,400 |
| 2024/01/12 | 1,160 | 1,166 | 1,137 | 1,146 | -24 | -2.1% | 17,000 |
| 2024/01/11 | 1,166 | 1,174 | 1,164 | 1,170 | +4 | +0.3% | 13,200 |
| 2024/01/10 | 1,171 | 1,185 | 1,152 | 1,166 | -3 | -0.3% | 13,200 |
| 2024/01/09 | 1,178 | 1,180 | 1,150 | 1,169 | +14 | +1.2% | 21,000 |
| 2024/01/05 | 1,175 | 1,175 | 1,147 | 1,155 | -14 | -1.2% | 15,700 |
| 2024/01/04 | 1,096 | 1,175 | 1,084 | 1,169 | +85 | +7.8% | 22,800 |
| 2023/12/29 | 1,074 | 1,089 | 1,073 | 1,084 | +10 | +0.9% | 5,100 |
| 2023/12/28 | 1,071 | 1,100 | 1,040 | 1,074 | -2 | -0.2% | 19,000 |
| 2023/12/27 | 1,081 | 1,087 | 1,062 | 1,076 | +1 | +0.1% | 10,100 |
| 2023/12/26 | 1,067 | 1,079 | 1,063 | 1,075 | -2 | -0.2% | 9,600 |
| 2023/12/25 | 1,080 | 1,081 | 1,055 | 1,077 | -4 | -0.4% | 12,500 |
| 2023/12/22 | 1,088 | 1,088 | 1,070 | 1,081 | -7 | -0.6% | 5,800 |
| 2023/12/21 | 1,076 | 1,093 | 1,050 | 1,088 | +2 | +0.2% | 10,500 |
| 2023/12/20 | 1,110 | 1,110 | 1,086 | 1,086 | -16 | -1.5% | 6,600 |
| 2023/12/19 | 1,087 | 1,108 | 1,087 | 1,102 | +15 | +1.4% | 10,300 |
| 2023/12/18 | 1,032 | 1,092 | 1,030 | 1,087 | +39 | +3.7% | 33,400 |
| 2023/12/15 | 1,085 | 1,088 | 1,048 | 1,048 | -40 | -3.7% | 30,900 |
| 2023/12/14 | 1,128 | 1,131 | 1,074 | 1,088 | -40 | -3.5% | 30,400 |
| 2023/12/13 | 1,145 | 1,148 | 1,123 | 1,128 | -20 | -1.7% | 25,600 |
| 2023/12/12 | 1,155 | 1,169 | 1,137 | 1,148 | -7 | -0.6% | 12,100 |
| 2023/12/11 | 1,154 | 1,162 | 1,153 | 1,155 | +2 | +0.2% | 6,200 |
51～
100
件表示中 / 4688件
類似銘柄と比較する
現在ご覧いただいている「ヒガシ２１」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２１ | 130,000円 | +14.9% | +13.5% | 2.62% | 11.85倍 | 1.51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 |
| 遠州トラック | 253,500円 | +4.9% | -21.3% | 3.71% | 10.07倍 | 0.92倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
| ロジネットＪ | 301,500円 | +8.0% | +19.8% | 3.98% | 6.89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 |
| 京福電 | 750,000円 | +3.4% | +21.0% | 0.27% | 8.06倍 | 1.56倍 |
|
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 |
| ビーイングＨ | 250,000円 | +12.1% | +3.5% | 1.48% | 12.63倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
