ヒガシマルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 990 | 995 | 990 | 995 | +5 | +0.5% | 200 |
| 2024/11/21 | 990 | 990 | 990 | 990 | -4 | -0.4% | 100 |
| 2024/11/20 | 994 | 994 | 994 | 994 | - | - | 100 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 995 | 995 | 990 | 994 | -6 | -0.6% | 1,600 |
| 2024/11/15 | 989 | 1,000 | 989 | 1,000 | +14 | +1.4% | 1,700 |
| 2024/11/14 | 1,014 | 1,014 | 986 | 986 | -29 | -2.9% | 400 |
| 2024/11/13 | 987 | 1,019 | 987 | 1,015 | +30 | +3% | 700 |
| 2024/11/12 | 985 | 1,020 | 985 | 985 | +5 | +0.5% | 1,700 |
| 2024/11/11 | 980 | 981 | 980 | 980 | -11 | -1.1% | 1,400 |
| 2024/11/08 | 991 | 991 | 991 | 991 | +15 | +1.5% | 100 |
| 2024/11/07 | 976 | 976 | 976 | 976 | -4 | -0.4% | 200 |
| 2024/11/06 | 995 | 995 | 980 | 980 | ±0 | ±0% | 800 |
| 2024/11/05 | 980 | 980 | 980 | 980 | ±0 | ±0% | 300 |
| 2024/11/01 | 980 | 980 | 980 | 980 | -11 | -1.1% | 300 |
| 2024/10/31 | 987 | 1,040 | 978 | 991 | -86 | -8% | 1,700 |
| 2024/10/30 | 971 | 1,077 | 971 | 1,077 | +91 | +9.2% | 300 |
| 2024/10/29 | 970 | 986 | 970 | 986 | -14 | -1.4% | 200 |
| 2024/10/28 | 970 | 1,000 | 969 | 1,000 | +31 | +3.2% | 2,700 |
| 2024/10/25 | 969 | 969 | 969 | 969 | +3 | +0.3% | 700 |
| 2024/10/24 | 966 | 966 | 966 | 966 | -8 | -0.8% | 100 |
| 2024/10/23 | 967 | 974 | 967 | 974 | +7 | +0.7% | 400 |
| 2024/10/22 | 966 | 967 | 966 | 967 | +1 | +0.1% | 300 |
| 2024/10/21 | 966 | 966 | 966 | 966 | ±0 | ±0% | 200 |
| 2024/10/18 | 976 | 976 | 966 | 966 | +1 | +0.1% | 300 |
| 2024/10/17 | 965 | 965 | 965 | 965 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 977 | 977 | 977 | 977 | +3 | +0.3% | 1,500 |
| 2024/10/11 | 963 | 974 | 963 | 974 | +11 | +1.1% | 200 |
| 2024/10/10 | 962 | 963 | 962 | 963 | -12 | -1.2% | 300 |
| 2024/10/09 | 975 | 975 | 960 | 975 | ±0 | ±0% | 1,300 |
| 2024/10/08 | 980 | 995 | 975 | 975 | -5 | -0.5% | 1,400 |
| 2024/10/07 | 967 | 980 | 967 | 980 | - | - | 700 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 957 | 995 | 957 | 995 | +38 | +4% | 1,000 |
| 2024/10/02 | 980 | 980 | 957 | 957 | -8 | -0.8% | 1,300 |
| 2024/10/01 | 965 | 980 | 965 | 965 | ±0 | ±0% | 700 |
| 2024/09/30 | 965 | 965 | 965 | 965 | +15 | +1.6% | 100 |
| 2024/09/27 | 1,008 | 1,008 | 950 | 950 | -43 | -4.3% | 2,700 |
| 2024/09/26 | 1,003 | 1,003 | 991 | 993 | -7 | -0.7% | 400 |
| 2024/09/25 | 994 | 1,000 | 994 | 1,000 | +9 | +0.9% | 600 |
| 2024/09/24 | 991 | 991 | 990 | 991 | -4 | -0.4% | 1,200 |
| 2024/09/20 | 1,000 | 1,019 | 995 | 995 | +4 | +0.4% | 1,300 |
| 2024/09/19 | 1,000 | 1,000 | 991 | 991 | -17 | -1.7% | 500 |
| 2024/09/18 | 1,008 | 1,008 | 1,008 | 1,008 | +3 | +0.3% | 800 |
| 2024/09/17 | 1,002 | 1,005 | 1,002 | 1,005 | - | - | 1,800 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 996 | 999 | 982 | 999 | +18 | +1.8% | 700 |
| 2024/09/11 | 982 | 982 | 981 | 981 | -16 | -1.6% | 2,600 |
| 2024/09/10 | 997 | 997 | 997 | 997 | - | - | 100 |
1～
50
件表示中 / 3584件
類似銘柄と比較する
現在ご覧いただいている「ヒガシマル」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 |
|---|---|---|---|---|---|---|---|---|
| ヒガシマル | 99,500円 | +3.5% | +370.9% | 0.90% | 34.83倍 | 0.75倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 滝沢ハム | 305,000円 | +2.1% | - | 0.66% | - | 1.71倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 石井食 | 30,300円 | +3.9% | -71.6% | 1.32% | 62.99倍 | 1.49倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| 日糧パン | 223,500円 | +2.9% | +3.8% | - | - | - |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 大森屋 | 90,200円 | +5.8% | +6.2% | 1.66% | 25.06倍 | 0.39倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
市場注目の銘柄
チャート関連のコラム
