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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,009 | 1,011 | 998 | 1,011 | +3 | +0.3% | 8,500 |
| 2024/11/28 | 1,002 | 1,010 | 1,000 | 1,008 | +8 | +0.8% | 4,500 |
| 2024/11/27 | 1,009 | 1,009 | 1,000 | 1,000 | -9 | -0.9% | 7,400 |
| 2024/11/26 | 1,013 | 1,013 | 1,000 | 1,009 | +9 | +0.9% | 8,400 |
| 2024/11/25 | 1,014 | 1,014 | 999 | 1,000 | -4 | -0.4% | 7,700 |
| 2024/11/22 | 1,001 | 1,004 | 994 | 1,004 | +4 | +0.4% | 11,700 |
| 2024/11/21 | 999 | 1,008 | 999 | 1,000 | +3 | +0.3% | 5,200 |
| 2024/11/20 | 1,001 | 1,010 | 997 | 997 | -3 | -0.3% | 10,000 |
| 2024/11/19 | 1,002 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 7,100 |
| 2024/11/18 | 1,003 | 1,015 | 1,003 | 1,004 | -2 | -0.2% | 7,100 |
| 2024/11/15 | 1,013 | 1,013 | 1,004 | 1,006 | -14 | -1.4% | 13,300 |
| 2024/11/14 | 1,038 | 1,038 | 1,016 | 1,020 | -18 | -1.7% | 10,000 |
| 2024/11/13 | 1,041 | 1,046 | 1,038 | 1,038 | -8 | -0.8% | 6,800 |
| 2024/11/12 | 1,054 | 1,060 | 1,045 | 1,046 | -8 | -0.8% | 4,800 |
| 2024/11/11 | 1,059 | 1,076 | 1,054 | 1,054 | -15 | -1.4% | 4,300 |
| 2024/11/08 | 1,052 | 1,069 | 1,052 | 1,069 | +20 | +1.9% | 2,900 |
| 2024/11/07 | 1,048 | 1,050 | 1,037 | 1,049 | +1 | +0.1% | 4,500 |
| 2024/11/06 | 1,053 | 1,055 | 1,037 | 1,048 | -5 | -0.5% | 6,800 |
| 2024/11/05 | 1,059 | 1,060 | 1,035 | 1,053 | -6 | -0.6% | 5,200 |
| 2024/11/01 | 1,049 | 1,059 | 1,046 | 1,059 | +7 | +0.7% | 7,200 |
| 2024/10/31 | 1,056 | 1,063 | 1,034 | 1,052 | -9 | -0.8% | 10,500 |
| 2024/10/30 | 1,118 | 1,118 | 1,052 | 1,061 | -34 | -3.1% | 12,200 |
| 2024/10/29 | 1,111 | 1,111 | 1,080 | 1,095 | +14 | +1.3% | 11,500 |
| 2024/10/28 | 1,075 | 1,100 | 1,033 | 1,081 | -79 | -6.8% | 41,700 |
| 2024/10/25 | 1,113 | 1,192 | 1,100 | 1,160 | +60 | +5.5% | 30,300 |
| 2024/10/24 | 1,105 | 1,108 | 1,099 | 1,100 | -5 | -0.5% | 5,400 |
| 2024/10/23 | 1,109 | 1,109 | 1,101 | 1,105 | -4 | -0.4% | 3,600 |
| 2024/10/22 | 1,110 | 1,115 | 1,102 | 1,109 | +2 | +0.2% | 3,000 |
| 2024/10/21 | 1,107 | 1,107 | 1,102 | 1,107 | ±0 | ±0% | 3,800 |
| 2024/10/18 | 1,104 | 1,107 | 1,104 | 1,107 | +3 | +0.3% | 2,300 |
| 2024/10/17 | 1,105 | 1,106 | 1,098 | 1,104 | -2 | -0.2% | 9,900 |
| 2024/10/16 | 1,114 | 1,119 | 1,106 | 1,106 | -8 | -0.7% | 2,400 |
| 2024/10/15 | 1,117 | 1,118 | 1,114 | 1,114 | -7 | -0.6% | 2,900 |
| 2024/10/11 | 1,119 | 1,129 | 1,117 | 1,121 | ±0 | ±0% | 2,400 |
| 2024/10/10 | 1,135 | 1,139 | 1,121 | 1,121 | -17 | -1.5% | 8,400 |
| 2024/10/09 | 1,124 | 1,148 | 1,124 | 1,138 | +3 | +0.3% | 6,000 |
| 2024/10/08 | 1,177 | 1,177 | 1,135 | 1,135 | -30 | -2.6% | 2,400 |
| 2024/10/07 | 1,193 | 1,193 | 1,165 | 1,165 | -4 | -0.3% | 2,400 |
| 2024/10/04 | 1,162 | 1,194 | 1,162 | 1,169 | +7 | +0.6% | 1,200 |
| 2024/10/03 | 1,188 | 1,188 | 1,129 | 1,162 | -15 | -1.3% | 3,300 |
| 2024/10/02 | 1,200 | 1,217 | 1,173 | 1,177 | -3 | -0.3% | 7,200 |
| 2024/10/01 | 1,151 | 1,200 | 1,120 | 1,180 | +59 | +5.3% | 12,300 |
| 2024/09/30 | 1,098 | 1,144 | 1,091 | 1,121 | +18 | +1.6% | 10,300 |
| 2024/09/27 | 1,105 | 1,115 | 1,098 | 1,103 | +8 | +0.7% | 6,700 |
| 2024/09/26 | 1,128 | 1,128 | 1,095 | 1,095 | -3 | -0.3% | 8,500 |
| 2024/09/25 | 1,100 | 1,100 | 1,082 | 1,098 | +9 | +0.8% | 5,000 |
| 2024/09/24 | 1,098 | 1,099 | 1,080 | 1,089 | +9 | +0.8% | 9,900 |
| 2024/09/20 | 1,089 | 1,097 | 1,080 | 1,080 | -9 | -0.8% | 9,300 |
| 2024/09/19 | 1,079 | 1,097 | 1,076 | 1,089 | +14 | +1.3% | 4,800 |
| 2024/09/18 | 1,075 | 1,084 | 1,075 | 1,075 | ±0 | ±0% | 2,600 |
101～
150
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 | 122,100円 | +4.6% | +12.6% | 3.11% | 9.69倍 | 1.27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 | 75,200円 | +1.7% | +0.5% | 2.79% | 7.07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 | 258,400円 | +10.3% | +10.8% | 1.86% | 10.38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 | 646,000円 | -1.7% | -12.1% | 0.31% | 9.80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
