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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,125 | 1,151 | 1,124 | 1,150 | +25 | +2.2% | 3,700 |
| 2025/02/14 | 1,145 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 8,200 |
| 2025/02/13 | 1,151 | 1,152 | 1,144 | 1,145 | -9 | -0.8% | 10,100 |
| 2025/02/12 | 1,152 | 1,169 | 1,152 | 1,154 | -4 | -0.3% | 4,600 |
| 2025/02/10 | 1,184 | 1,185 | 1,158 | 1,158 | -27 | -2.3% | 13,100 |
| 2025/02/07 | 1,205 | 1,206 | 1,185 | 1,185 | -21 | -1.7% | 16,900 |
| 2025/02/06 | 1,211 | 1,214 | 1,206 | 1,206 | -4 | -0.3% | 5,000 |
| 2025/02/05 | 1,225 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 6,000 |
| 2025/02/04 | 1,210 | 1,245 | 1,210 | 1,220 | +10 | +0.8% | 15,200 |
| 2025/02/03 | 1,182 | 1,220 | 1,180 | 1,210 | +26 | +2.2% | 17,200 |
| 2025/01/31 | 1,200 | 1,208 | 1,184 | 1,184 | -11 | -0.9% | 14,300 |
| 2025/01/30 | 1,233 | 1,241 | 1,195 | 1,195 | -45 | -3.6% | 14,500 |
| 2025/01/29 | 1,230 | 1,260 | 1,222 | 1,240 | +5 | +0.4% | 35,500 |
| 2025/01/28 | 1,235 | 1,235 | 1,183 | 1,235 | ±0 | ±0% | 37,900 |
| 2025/01/27 | 1,236 | 1,244 | 1,184 | 1,235 | +179 | +17% | 217,300 |
| 2025/01/24 | 1,026 | 1,073 | 1,024 | 1,056 | +30 | +2.9% | 31,300 |
| 2025/01/23 | 1,026 | 1,028 | 1,013 | 1,026 | -3 | -0.3% | 10,200 |
| 2025/01/22 | 1,019 | 1,029 | 1,007 | 1,029 | +12 | +1.2% | 8,800 |
| 2025/01/21 | 1,007 | 1,019 | 1,007 | 1,017 | +11 | +1.1% | 2,800 |
| 2025/01/20 | 1,008 | 1,014 | 1,003 | 1,006 | +1 | +0.1% | 5,200 |
| 2025/01/17 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 4,900 |
| 2025/01/16 | 1,016 | 1,016 | 1,000 | 1,000 | -16 | -1.6% | 9,400 |
| 2025/01/15 | 1,020 | 1,020 | 1,002 | 1,016 | +4 | +0.4% | 6,400 |
| 2025/01/14 | 1,012 | 1,023 | 1,005 | 1,012 | +1 | +0.1% | 7,700 |
| 2025/01/10 | 1,008 | 1,011 | 1,007 | 1,011 | -7 | -0.7% | 3,600 |
| 2025/01/09 | 1,019 | 1,019 | 1,009 | 1,018 | -1 | -0.1% | 7,700 |
| 2025/01/08 | 1,025 | 1,025 | 1,015 | 1,019 | -6 | -0.6% | 6,000 |
| 2025/01/07 | 1,033 | 1,035 | 1,025 | 1,025 | -15 | -1.4% | 5,300 |
| 2025/01/06 | 1,035 | 1,050 | 1,022 | 1,040 | +5 | +0.5% | 9,300 |
| 2024/12/30 | 1,012 | 1,039 | 1,007 | 1,035 | +35 | +3.5% | 11,100 |
| 2024/12/27 | 992 | 1,005 | 992 | 1,000 | +12 | +1.2% | 12,400 |
| 2024/12/26 | 993 | 994 | 988 | 988 | -2 | -0.2% | 16,900 |
| 2024/12/25 | 994 | 995 | 988 | 990 | -1 | -0.1% | 13,200 |
| 2024/12/24 | 994 | 994 | 990 | 991 | -3 | -0.3% | 12,300 |
| 2024/12/23 | 995 | 997 | 990 | 994 | +2 | +0.2% | 10,800 |
| 2024/12/20 | 992 | 997 | 990 | 992 | ±0 | ±0% | 5,000 |
| 2024/12/19 | 994 | 1,000 | 987 | 992 | -2 | -0.2% | 8,400 |
| 2024/12/18 | 993 | 995 | 992 | 994 | ±0 | ±0% | 7,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 10,500 |
| 2024/12/16 | 1,000 | 1,001 | 998 | 1,000 | ±0 | ±0% | 6,600 |
| 2024/12/13 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 7,900 |
| 2024/12/12 | 1,006 | 1,008 | 999 | 999 | -5 | -0.5% | 11,500 |
| 2024/12/11 | 1,003 | 1,005 | 999 | 1,004 | +5 | +0.5% | 7,000 |
| 2024/12/10 | 1,007 | 1,007 | 999 | 999 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,003 | 1,008 | 999 | 999 | -2 | -0.2% | 10,600 |
| 2024/12/06 | 1,005 | 1,005 | 999 | 1,001 | ±0 | ±0% | 9,200 |
| 2024/12/05 | 1,005 | 1,010 | 1,000 | 1,001 | -3 | -0.3% | 7,800 |
| 2024/12/04 | 1,000 | 1,008 | 999 | 1,004 | -1 | -0.1% | 7,800 |
| 2024/12/03 | 1,003 | 1,008 | 1,000 | 1,005 | +4 | +0.4% | 11,800 |
| 2024/12/02 | 1,000 | 1,004 | 999 | 1,001 | -10 | -1% | 7,400 |
51～
100
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 | +4.6% | +12.6% | 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 | +8.0% | +19.8% | 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 | +1.7% | +0.5% | 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 | +10.3% | +10.8% | 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 | -1.7% | -12.1% | 0.31% | 9.78倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
