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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 280 | 284 | 280 | 284 | +2 | +0.7% | 6,800 |
| 2006/12/07 | 280 | 282 | 280 | 282 | +1.5 | +0.5% | 9,200 |
| 2006/12/06 | 292.5 | 296 | 280 | 280.5 | +1 | +0.4% | 18,200 |
| 2006/12/05 | 280 | 280 | 279.5 | 279.5 | - | - | 1,200 |
| 2006/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/01 | 275 | 277.5 | 272 | 277.5 | +2.5 | +0.9% | 22,800 |
| 2006/11/30 | 275 | 275 | 275 | 275 | +2.5 | +0.9% | 2,600 |
| 2006/11/29 | 270 | 272.5 | 270 | 272.5 | +2.5 | +0.9% | 600 |
| 2006/11/28 | 270 | 270.5 | 270 | 270 | ±0 | ±0% | 800 |
| 2006/11/27 | 277.5 | 277.5 | 269 | 270 | -2.5 | -0.9% | 8,600 |
| 2006/11/24 | 274.5 | 284 | 261 | 272.5 | -11 | -3.9% | 26,600 |
| 2006/11/22 | 283.5 | 283.5 | 283.5 | 283.5 | -1.5 | -0.5% | 200 |
| 2006/11/21 | 284 | 285 | 284 | 285 | +1 | +0.4% | 1,000 |
| 2006/11/20 | 275.5 | 284 | 274 | 284 | +9 | +3.3% | 5,400 |
| 2006/11/17 | 277 | 277 | 274.5 | 275 | -6 | -2.1% | 1,600 |
| 2006/11/16 | 281 | 281 | 281 | 281 | +0.5 | +0.2% | 1,000 |
| 2006/11/15 | 280.5 | 280.5 | 280.5 | 280.5 | -4 | -1.4% | 1,800 |
| 2006/11/14 | 284.5 | 285 | 284.5 | 284.5 | -3 | -1% | 1,600 |
| 2006/11/13 | 292.5 | 292.5 | 287.5 | 287.5 | -10 | -3.4% | 16,200 |
| 2006/11/10 | 297 | 298 | 297 | 297.5 | ±0 | ±0% | 9,200 |
| 2006/11/09 | 295 | 297.5 | 294 | 297.5 | -0.5 | -0.2% | 6,800 |
| 2006/11/08 | 292.5 | 298 | 292 | 298 | ±0 | ±0% | 16,000 |
| 2006/11/07 | 295 | 299 | 295 | 298 | +1 | +0.3% | 7,400 |
| 2006/11/06 | 297.5 | 297.5 | 294 | 297 | - | - | 1,800 |
| 2006/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/31 | 297.5 | 297.5 | 297.5 | 297.5 | ±0 | ±0% | 200 |
| 2006/10/30 | 297.5 | 297.5 | 297.5 | 297.5 | -0.5 | -0.2% | 200 |
| 2006/10/27 | 291 | 298 | 287.5 | 298 | +0.5 | +0.2% | 6,400 |
| 2006/10/26 | 297 | 297.5 | 297 | 297.5 | +3.5 | +1.2% | 1,800 |
| 2006/10/25 | 292.5 | 298.5 | 292.5 | 294 | -0.5 | -0.2% | 15,200 |
| 2006/10/24 | 293 | 294.5 | 292.5 | 294.5 | -0.5 | -0.2% | 23,000 |
| 2006/10/23 | 293 | 295 | 293 | 295 | +2.5 | +0.9% | 27,800 |
| 2006/10/20 | 294.5 | 295 | 292.5 | 292.5 | -2.5 | -0.8% | 2,800 |
| 2006/10/19 | 297 | 297 | 295 | 295 | +1.5 | +0.5% | 20,400 |
| 2006/10/18 | 288 | 295 | 288 | 293.5 | +6 | +2.1% | 10,400 |
| 2006/10/17 | 287.5 | 287.5 | 287.5 | 287.5 | -2.5 | -0.9% | 400 |
| 2006/10/16 | 287.5 | 290 | 285 | 290 | +5 | +1.8% | 4,800 |
| 2006/10/13 | 285 | 290 | 285 | 285 | ±0 | ±0% | 12,400 |
| 2006/10/12 | 282 | 285.5 | 278.5 | 285 | +2.5 | +0.9% | 14,200 |
| 2006/10/11 | 282 | 283 | 282 | 282.5 | ±0 | ±0% | 2,800 |
| 2006/10/10 | 282 | 285.5 | 282 | 282.5 | -4 | -1.4% | 12,600 |
| 2006/10/06 | 287.5 | 289 | 286.5 | 286.5 | -1 | -0.3% | 5,600 |
| 2006/10/05 | 291.5 | 291.5 | 287.5 | 287.5 | -3 | -1% | 4,000 |
| 2006/10/04 | 292.5 | 297.5 | 286.5 | 290.5 | ±0 | ±0% | 124,200 |
| 2006/10/03 | 269 | 301.5 | 269 | 290.5 | +21.5 | +8% | 139,400 |
| 2006/10/02 | 267.5 | 269 | 267.5 | 269 | +1 | +0.4% | 800 |
| 2006/09/29 | 266 | 268 | 266 | 268 | +3.5 | +1.3% | 2,800 |
| 2006/09/28 | 265.5 | 266 | 264 | 264.5 | - | - | 9,400 |
| 2006/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
件表示中 / 4928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 | 123,000円 | +4.6% | +12.6% | 3.09% | 9.77倍 | 1.28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% | - | - | - |
|
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 | 75,500円 | +1.7% | +0.5% | 2.78% | 7.10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 | 259,000円 | +10.3% | +10.8% | 1.85% | 10.40倍 | 2.20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
