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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,087 | 1,088 | 1,066 | 1,075 | -12 | -1.1% | 6,900 |
| 2024/09/13 | 1,097 | 1,098 | 1,085 | 1,087 | -2 | -0.2% | 3,000 |
| 2024/09/12 | 1,083 | 1,095 | 1,083 | 1,089 | +7 | +0.6% | 2,700 |
| 2024/09/11 | 1,100 | 1,100 | 1,082 | 1,082 | -13 | -1.2% | 2,500 |
| 2024/09/10 | 1,081 | 1,110 | 1,081 | 1,095 | -5 | -0.5% | 2,700 |
| 2024/09/09 | 1,071 | 1,100 | 1,065 | 1,100 | +15 | +1.4% | 6,500 |
| 2024/09/06 | 1,108 | 1,108 | 1,085 | 1,085 | -29 | -2.6% | 4,300 |
| 2024/09/05 | 1,097 | 1,130 | 1,094 | 1,114 | +14 | +1.3% | 15,000 |
| 2024/09/04 | 1,126 | 1,128 | 1,100 | 1,100 | -30 | -2.7% | 5,700 |
| 2024/09/03 | 1,131 | 1,147 | 1,124 | 1,130 | -15 | -1.3% | 4,500 |
| 2024/09/02 | 1,148 | 1,149 | 1,145 | 1,145 | +13 | +1.1% | 4,100 |
| 2024/08/30 | 1,141 | 1,142 | 1,132 | 1,132 | -11 | -1% | 1,900 |
| 2024/08/29 | 1,126 | 1,145 | 1,120 | 1,143 | +17 | +1.5% | 4,200 |
| 2024/08/28 | 1,143 | 1,145 | 1,124 | 1,126 | +3 | +0.3% | 2,900 |
| 2024/08/27 | 1,140 | 1,140 | 1,122 | 1,123 | -7 | -0.6% | 4,600 |
| 2024/08/26 | 1,122 | 1,130 | 1,122 | 1,130 | +2 | +0.2% | 5,600 |
| 2024/08/23 | 1,130 | 1,133 | 1,122 | 1,128 | -2 | -0.2% | 3,100 |
| 2024/08/22 | 1,124 | 1,135 | 1,123 | 1,130 | +6 | +0.5% | 2,600 |
| 2024/08/21 | 1,114 | 1,126 | 1,114 | 1,124 | +10 | +0.9% | 1,700 |
| 2024/08/20 | 1,114 | 1,127 | 1,114 | 1,114 | +1 | +0.1% | 3,100 |
| 2024/08/19 | 1,148 | 1,148 | 1,109 | 1,113 | -29 | -2.5% | 4,200 |
| 2024/08/16 | 1,121 | 1,152 | 1,120 | 1,142 | +31 | +2.8% | 4,900 |
| 2024/08/15 | 1,077 | 1,121 | 1,077 | 1,111 | +40 | +3.7% | 5,700 |
| 2024/08/14 | 1,082 | 1,109 | 1,071 | 1,071 | -3 | -0.3% | 4,300 |
| 2024/08/13 | 1,094 | 1,094 | 1,055 | 1,074 | +40 | +3.9% | 7,500 |
| 2024/08/09 | 1,065 | 1,096 | 1,025 | 1,034 | -31 | -2.9% | 15,400 |
| 2024/08/08 | 1,066 | 1,078 | 1,063 | 1,065 | -13 | -1.2% | 4,500 |
| 2024/08/07 | 1,000 | 1,100 | 1,000 | 1,078 | +78 | +7.8% | 11,700 |
| 2024/08/06 | 1,065 | 1,065 | 999 | 1,000 | +70 | +7.5% | 17,400 |
| 2024/08/05 | 1,022 | 1,050 | 890 | 930 | -197 | -17.5% | 41,800 |
| 2024/08/02 | 1,150 | 1,150 | 1,082 | 1,127 | -76 | -6.3% | 22,500 |
| 2024/08/01 | 1,227 | 1,227 | 1,175 | 1,203 | -9 | -0.7% | 9,700 |
| 2024/07/31 | 1,228 | 1,228 | 1,206 | 1,212 | -18 | -1.5% | 7,500 |
| 2024/07/30 | 1,230 | 1,230 | 1,224 | 1,230 | +12 | +1% | 5,800 |
| 2024/07/29 | 1,248 | 1,250 | 1,210 | 1,218 | -84 | -6.5% | 35,300 |
| 2024/07/26 | 1,299 | 1,318 | 1,292 | 1,302 | +12 | +0.9% | 15,700 |
| 2024/07/25 | 1,264 | 1,290 | 1,263 | 1,290 | +25 | +2% | 4,700 |
| 2024/07/24 | 1,269 | 1,269 | 1,251 | 1,265 | +10 | +0.8% | 3,000 |
| 2024/07/23 | 1,257 | 1,261 | 1,255 | 1,255 | -8 | -0.6% | 4,400 |
| 2024/07/22 | 1,278 | 1,279 | 1,263 | 1,263 | +2 | +0.2% | 2,800 |
| 2024/07/19 | 1,287 | 1,287 | 1,261 | 1,261 | -9 | -0.7% | 3,400 |
| 2024/07/18 | 1,273 | 1,274 | 1,264 | 1,270 | -12 | -0.9% | 4,000 |
| 2024/07/17 | 1,297 | 1,297 | 1,281 | 1,282 | -15 | -1.2% | 4,200 |
| 2024/07/16 | 1,300 | 1,301 | 1,282 | 1,297 | +8 | +0.6% | 4,900 |
| 2024/07/12 | 1,297 | 1,297 | 1,261 | 1,289 | -21 | -1.6% | 11,200 |
| 2024/07/11 | 1,337 | 1,337 | 1,306 | 1,310 | -8 | -0.6% | 4,100 |
| 2024/07/10 | 1,330 | 1,330 | 1,305 | 1,318 | +11 | +0.8% | 3,600 |
| 2024/07/09 | 1,320 | 1,350 | 1,305 | 1,307 | +6 | +0.5% | 22,100 |
| 2024/07/08 | 1,294 | 1,305 | 1,294 | 1,301 | +8 | +0.6% | 15,500 |
| 2024/07/05 | 1,286 | 1,296 | 1,280 | 1,293 | -4 | -0.3% | 6,000 |
151～
200
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
