ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 5,780 | 5,790 | 5,550 | 5,790 | +10 | +0.2% | 3,600 |
| 2023/01/25 | 5,740 | 5,780 | 5,640 | 5,780 | +40 | +0.7% | 2,600 |
| 2023/01/24 | 5,640 | 5,740 | 5,580 | 5,740 | +70 | +1.2% | 1,600 |
| 2023/01/23 | 5,560 | 5,730 | 5,510 | 5,670 | +170 | +3.1% | 6,300 |
| 2023/01/20 | 5,410 | 5,580 | 5,410 | 5,500 | ±0 | ±0% | 1,600 |
| 2023/01/19 | 5,450 | 5,640 | 5,400 | 5,500 | +30 | +0.5% | 2,100 |
| 2023/01/18 | 5,540 | 5,540 | 5,390 | 5,470 | -10 | -0.2% | 1,900 |
| 2023/01/17 | 5,700 | 5,700 | 5,350 | 5,480 | -120 | -2.1% | 4,600 |
| 2023/01/16 | 5,410 | 5,720 | 5,410 | 5,600 | +190 | +3.5% | 4,800 |
| 2023/01/13 | 5,090 | 5,590 | 5,090 | 5,410 | +320 | +6.3% | 14,600 |
| 2023/01/12 | 5,010 | 5,120 | 4,950 | 5,090 | +80 | +1.6% | 1,800 |
| 2023/01/11 | 5,050 | 5,080 | 4,955 | 5,010 | +55 | +1.1% | 9,400 |
| 2023/01/10 | 4,900 | 5,080 | 4,840 | 4,955 | +110 | +2.3% | 6,400 |
| 2023/01/06 | 4,660 | 4,940 | 4,535 | 4,845 | +255 | +5.6% | 9,000 |
| 2023/01/05 | 4,690 | 4,760 | 4,545 | 4,590 | -175 | -3.7% | 3,800 |
| 2023/01/04 | 4,630 | 4,765 | 4,440 | 4,765 | +135 | +2.9% | 10,100 |
| 2022/12/30 | 4,775 | 4,800 | 4,580 | 4,630 | -145 | -3% | 2,700 |
| 2022/12/29 | 4,495 | 4,825 | 4,490 | 4,775 | +215 | +4.7% | 12,600 |
| 2022/12/28 | 4,510 | 4,560 | 4,260 | 4,560 | -20 | -0.4% | 17,600 |
| 2022/12/27 | 4,380 | 4,700 | 4,380 | 4,580 | +220 | +5% | 20,200 |
| 2022/12/26 | 4,450 | 4,450 | 4,280 | 4,360 | -195 | -4.3% | 14,600 |
| 2022/12/23 | 4,940 | 4,940 | 4,485 | 4,555 | -415 | -8.4% | 32,100 |
| 2022/12/22 | 5,480 | 5,480 | 4,945 | 4,970 | -410 | -7.6% | 12,000 |
| 2022/12/21 | 5,670 | 5,670 | 5,350 | 5,380 | -290 | -5.1% | 7,100 |
| 2022/12/20 | 5,790 | 5,790 | 5,200 | 5,670 | -120 | -2.1% | 11,700 |
| 2022/12/19 | 5,810 | 5,870 | 5,700 | 5,790 | +20 | +0.3% | 7,700 |
| 2022/12/16 | 5,720 | 5,840 | 5,710 | 5,770 | +40 | +0.7% | 6,300 |
| 2022/12/15 | 5,720 | 5,850 | 5,710 | 5,730 | +10 | +0.2% | 4,000 |
| 2022/12/14 | 5,750 | 5,880 | 5,720 | 5,720 | -70 | -1.2% | 4,500 |
| 2022/12/13 | 5,910 | 5,910 | 5,730 | 5,790 | -80 | -1.4% | 5,100 |
| 2022/12/12 | 6,020 | 6,020 | 5,870 | 5,870 | -200 | -3.3% | 7,600 |
| 2022/12/09 | 6,090 | 6,110 | 5,950 | 6,070 | -20 | -0.3% | 5,600 |
| 2022/12/08 | 5,990 | 6,110 | 5,870 | 6,090 | +70 | +1.2% | 5,500 |
| 2022/12/07 | 5,880 | 6,320 | 5,810 | 6,020 | +310 | +5.4% | 35,400 |
| 2022/12/06 | 5,760 | 5,880 | 5,710 | 5,710 | -110 | -1.9% | 4,900 |
| 2022/12/05 | 6,030 | 6,030 | 5,820 | 5,820 | -220 | -3.6% | 5,900 |
| 2022/12/02 | 6,150 | 6,150 | 5,950 | 6,040 | -50 | -0.8% | 2,300 |
| 2022/12/01 | 6,100 | 6,230 | 5,970 | 6,090 | +180 | +3% | 22,300 |
| 2022/11/30 | 5,930 | 6,030 | 5,750 | 5,910 | -20 | -0.3% | 13,600 |
| 2022/11/29 | 5,830 | 5,950 | 5,730 | 5,930 | +200 | +3.5% | 11,400 |
| 2022/11/28 | 5,930 | 5,930 | 5,640 | 5,730 | -220 | -3.7% | 23,000 |
| 2022/11/25 | 6,030 | 6,060 | 5,950 | 5,950 | -110 | -1.8% | 10,700 |
| 2022/11/24 | 6,070 | 6,100 | 6,010 | 6,060 | -40 | -0.7% | 6,600 |
| 2022/11/22 | 6,070 | 6,100 | 5,960 | 6,100 | +30 | +0.5% | 8,000 |
| 2022/11/21 | 6,140 | 6,140 | 6,050 | 6,070 | -70 | -1.1% | 8,100 |
| 2022/11/18 | 6,120 | 6,190 | 6,120 | 6,140 | -40 | -0.6% | 2,900 |
| 2022/11/17 | 6,130 | 6,240 | 6,130 | 6,180 | -50 | -0.8% | 5,200 |
| 2022/11/16 | 6,070 | 6,230 | 6,050 | 6,230 | +160 | +2.6% | 6,900 |
| 2022/11/15 | 6,120 | 6,120 | 6,070 | 6,070 | -30 | -0.5% | 6,200 |
| 2022/11/14 | 6,300 | 6,350 | 6,100 | 6,100 | -210 | -3.3% | 9,800 |
601～
650
件表示中 / 869件
類似銘柄と比較する
現在ご覧いただいている「ヒュウガプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒュウガプラ | 134,600円 | +22.1% | +24.2% | 1.49% | 10.87倍 | 4.05倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| メディ一光 | 266,600円 | +8.5% | +4.6% | 4.50% | 8.02倍 | 0.71倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| きちりＨＤ | 88,600円 | +9.1% | +91.0% | 0.85% | 22.25倍 | 5.06倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| Ｙ’Ｓ | 296,600円 | +7.7% | +108.5% | 0.00% | 18.12倍 | 14.43倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 76,200円 | +6.3% | +2.0% | 1.31% | 22.82倍 | 3.32倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
市場注目の銘柄
チャート関連のコラム
