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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,006 | 1,025 | 1,006 | 1,025 | +4 | +0.4% | 700 |
| 2025/05/22 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,025 | 1,025 | 1,025 | 1,025 | -13 | -1.3% | 100 |
| 2025/05/19 | 1,040 | 1,040 | 1,038 | 1,038 | ±0 | ±0% | 400 |
| 2025/05/16 | 1,039 | 1,039 | 1,038 | 1,038 | +9 | +0.9% | 900 |
| 2025/05/15 | 1,040 | 1,050 | 1,020 | 1,029 | -51 | -4.7% | 2,100 |
| 2025/05/14 | 1,083 | 1,100 | 1,040 | 1,080 | +27 | +2.6% | 3,100 |
| 2025/05/13 | 1,013 | 1,053 | 1,010 | 1,053 | +23 | +2.2% | 1,200 |
| 2025/05/12 | 1,030 | 1,053 | 1,023 | 1,030 | ±0 | ±0% | 700 |
| 2025/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2025/05/08 | 1,030 | 1,030 | 1,030 | 1,030 | -3 | -0.3% | 500 |
| 2025/05/07 | 1,053 | 1,053 | 1,030 | 1,033 | -18 | -1.7% | 1,200 |
| 2025/05/02 | 1,075 | 1,075 | 1,051 | 1,051 | -24 | -2.2% | 200 |
| 2025/05/01 | 1,074 | 1,075 | 1,074 | 1,075 | +23 | +2.2% | 200 |
| 2025/04/30 | 1,075 | 1,075 | 1,052 | 1,052 | - | - | 600 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,078 | 1,078 | 1,075 | 1,075 | ±0 | ±0% | 1,100 |
| 2025/04/24 | 1,149 | 1,149 | 1,072 | 1,075 | -50 | -4.4% | 1,200 |
| 2025/04/23 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2025/04/22 | 1,140 | 1,145 | 1,125 | 1,125 | +11 | +1% | 400 |
| 2025/04/21 | 1,137 | 1,139 | 1,114 | 1,114 | -11 | -1% | 700 |
| 2025/04/18 | 1,089 | 1,130 | 1,089 | 1,125 | +25 | +2.3% | 900 |
| 2025/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 500 |
| 2025/04/16 | 1,063 | 1,095 | 1,063 | 1,090 | +30 | +2.8% | 800 |
| 2025/04/15 | 1,036 | 1,063 | 1,036 | 1,060 | +27 | +2.6% | 1,000 |
| 2025/04/14 | 1,032 | 1,033 | 1,032 | 1,033 | +14 | +1.4% | 200 |
| 2025/04/11 | 992 | 1,019 | 992 | 1,019 | -16 | -1.5% | 1,300 |
| 2025/04/10 | 1,035 | 1,035 | 1,035 | 1,035 | +20 | +2% | 700 |
| 2025/04/09 | 1,015 | 1,015 | 1,015 | 1,015 | +4 | +0.4% | 300 |
| 2025/04/08 | 995 | 1,011 | 995 | 1,011 | +16 | +1.6% | 1,300 |
| 2025/04/07 | 1,032 | 1,032 | 995 | 995 | -57 | -5.4% | 600 |
| 2025/04/04 | 1,057 | 1,057 | 1,051 | 1,052 | -78 | -6.9% | 1,200 |
| 2025/04/03 | 1,043 | 1,130 | 1,043 | 1,130 | ±0 | ±0% | 700 |
| 2025/04/02 | 1,100 | 1,140 | 1,100 | 1,130 | - | - | 1,100 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,208 | 1,208 | 1,071 | 1,179 | -5 | -0.4% | 1,900 |
| 2025/03/28 | 1,149 | 1,250 | 1,032 | 1,184 | +137 | +13.1% | 8,600 |
| 2025/03/27 | 1,175 | 1,175 | 1,032 | 1,047 | -52 | -4.7% | 1,900 |
| 2025/03/26 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 100 |
| 2025/03/25 | 1,092 | 1,099 | 1,092 | 1,099 | +10 | +0.9% | 700 |
| 2025/03/24 | 1,060 | 1,089 | 1,060 | 1,089 | +29 | +2.7% | 200 |
| 2025/03/21 | 1,035 | 1,060 | 1,035 | 1,060 | -2 | -0.2% | 400 |
| 2025/03/19 | 1,072 | 1,075 | 1,062 | 1,062 | +2 | +0.2% | 700 |
| 2025/03/18 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2025/03/17 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 2,400 |
| 2025/03/14 | 1,025 | 1,200 | 1,025 | 1,100 | +80 | +7.8% | 1,400 |
| 2025/03/13 | 1,040 | 1,040 | 1,020 | 1,020 | -10 | -1% | 300 |
| 2025/03/12 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 100 |
| 2025/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | -1 | -0.1% | 100 |
1～
50
件表示中 / 3703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 | 102,500円 | +1.0% | +29.1% | 1.17% | 20.37倍 | 0.79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 | 256,800円 | +4.5% | - | 0.78% | 70.32倍 | 1.52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 |
| 大森屋 | 96,000円 | +3.3% | -79.9% | 1.56% | 480.00倍 | 0.41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 |
| 日糧パン | 217,300円 | +3.0% | +2.2% | 0.69% | 26.75倍 | 0.85倍 |
|
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 |
| 林兼産 | 49,400円 | -2.6% | -15.6% | 3.04% | 5.22倍 | 0.35倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
