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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,022 | 1,022 | 1,021 | 1,021 | -9 | -0.9% | 200 |
| 2025/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 100 |
| 2025/03/06 | 1,045 | 1,045 | 1,040 | 1,040 | - | - | 500 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,029 | 1,040 | 1,029 | 1,040 | - | - | 400 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,023 | 1,053 | 1,014 | 1,029 | -22 | -2.1% | 1,700 |
| 2025/02/27 | 1,050 | 1,051 | 1,050 | 1,051 | +1 | +0.1% | 400 |
| 2025/02/26 | 1,051 | 1,051 | 1,024 | 1,050 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,037 | 1,050 | 1,037 | 1,050 | +16 | +1.5% | 2,000 |
| 2025/02/21 | 1,034 | 1,043 | 1,034 | 1,034 | ±0 | ±0% | 1,000 |
| 2025/02/20 | 1,034 | 1,034 | 1,034 | 1,034 | +1 | +0.1% | 200 |
| 2025/02/19 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 1,500 |
| 2025/02/18 | 1,034 | 1,034 | 1,012 | 1,033 | +24 | +2.4% | 1,800 |
| 2025/02/17 | 1,009 | 1,011 | 1,009 | 1,009 | -16 | -1.6% | 1,000 |
| 2025/02/14 | 1,022 | 1,051 | 1,020 | 1,025 | ±0 | ±0% | 5,900 |
| 2025/02/13 | 1,022 | 1,051 | 1,020 | 1,025 | +15 | +1.5% | 5,900 |
| 2025/02/12 | 1,001 | 1,030 | 1,001 | 1,010 | ±0 | ±0% | 1,300 |
| 2025/02/10 | 1,001 | 1,030 | 1,001 | 1,010 | ±0 | ±0% | 1,300 |
| 2025/02/07 | 1,001 | 1,030 | 1,001 | 1,010 | -20 | -1.9% | 1,300 |
| 2025/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2025/02/05 | 1,020 | 1,020 | 1,020 | 1,020 | +15 | +1.5% | 200 |
| 2025/02/04 | 1,029 | 1,029 | 1,005 | 1,005 | ±0 | ±0% | 1,300 |
| 2025/02/03 | 1,029 | 1,029 | 1,005 | 1,005 | -24 | -2.3% | 1,300 |
| 2025/01/31 | 1,030 | 1,030 | 1,029 | 1,029 | - | - | 200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,045 | 1,047 | 1,030 | 1,030 | +8 | +0.8% | 1,100 |
| 2025/01/28 | 1,022 | 1,022 | 1,022 | 1,022 | -7 | -0.7% | 500 |
| 2025/01/27 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 1,000 |
| 2025/01/24 | 1,029 | 1,029 | 1,029 | 1,029 | ±0 | ±0% | 1,000 |
| 2025/01/23 | 1,029 | 1,029 | 1,029 | 1,029 | -1 | -0.1% | 1,000 |
| 2025/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3671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 | 105,200円 | +3.5% | +370.9% | 0.86% | 36.82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 | 267,500円 | -0.4% | - | 0.00% | - | 1.50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 | 30,000円 | +3.9% | -71.6% | 1.33% | 62.37倍 | 1.48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 | 221,900円 | +2.9% | +3.8% | 0.68% | 25.80倍 | 0.89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 |
| 大森屋 | 90,800円 | +5.8% | +6.2% | 1.65% | 25.18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
