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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 974 | 974 | 920 | 926 | - | - | 1,500 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 914 | 914 | 914 | 914 | +3 | +0.3% | 700 |
| 2021/04/14 | 910 | 911 | 910 | 911 | - | - | 600 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 912 | 913 | 912 | 913 | +5 | +0.6% | 300 |
| 2021/04/09 | 908 | 908 | 908 | 908 | +2 | +0.2% | 100 |
| 2021/04/08 | 906 | 906 | 906 | 906 | - | - | 300 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 903 | 903 | 903 | 903 | -27 | -2.9% | 100 |
| 2021/04/05 | 930 | 930 | 930 | 930 | -5 | -0.5% | 100 |
| 2021/04/02 | 935 | 935 | 935 | 935 | - | - | 200 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 941 | 941 | 935 | 935 | -15 | -1.6% | 300 |
| 2021/03/29 | 925 | 950 | 925 | 950 | -50 | -5% | 400 |
| 2021/03/26 | 944 | 1,000 | 915 | 1,000 | +66 | +7.1% | 2,500 |
| 2021/03/25 | 914 | 935 | 914 | 934 | - | - | 1,500 |
| 2021/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/23 | 925 | 925 | 911 | 911 | -9 | -1% | 400 |
| 2021/03/22 | 980 | 980 | 920 | 920 | -30 | -3.2% | 2,900 |
| 2021/03/19 | 900 | 950 | 900 | 950 | +30 | +3.3% | 1,500 |
| 2021/03/18 | 920 | 920 | 920 | 920 | ±0 | ±0% | 100 |
| 2021/03/17 | 890 | 920 | 890 | 920 | +20 | +2.2% | 2,800 |
| 2021/03/16 | 900 | 900 | 900 | 900 | +7 | +0.8% | 2,300 |
| 2021/03/15 | 893 | 895 | 893 | 893 | +3 | +0.3% | 1,900 |
| 2021/03/12 | 892 | 892 | 890 | 890 | -8 | -0.9% | 800 |
| 2021/03/11 | 896 | 898 | 890 | 898 | +2 | +0.2% | 600 |
| 2021/03/10 | 886 | 896 | 886 | 896 | +11 | +1.2% | 1,300 |
| 2021/03/09 | 894 | 895 | 885 | 885 | -9 | -1% | 900 |
| 2021/03/08 | 890 | 894 | 890 | 894 | +8 | +0.9% | 1,400 |
| 2021/03/05 | 886 | 886 | 886 | 886 | -4 | -0.4% | 200 |
| 2021/03/04 | 886 | 890 | 886 | 890 | +4 | +0.5% | 300 |
| 2021/03/03 | 885 | 886 | 885 | 886 | +1 | +0.1% | 300 |
| 2021/03/02 | 893 | 893 | 885 | 885 | -8 | -0.9% | 500 |
| 2021/03/01 | 886 | 895 | 885 | 893 | +6 | +0.7% | 800 |
| 2021/02/26 | 888 | 888 | 887 | 887 | -7 | -0.8% | 400 |
| 2021/02/25 | 893 | 894 | 890 | 894 | +4 | +0.4% | 1,200 |
| 2021/02/24 | 894 | 894 | 890 | 890 | +3 | +0.3% | 1,100 |
| 2021/02/22 | 886 | 887 | 886 | 887 | -3 | -0.3% | 200 |
| 2021/02/19 | 888 | 890 | 888 | 890 | +2 | +0.2% | 400 |
| 2021/02/18 | 891 | 891 | 888 | 888 | -6 | -0.7% | 1,900 |
| 2021/02/17 | 894 | 894 | 894 | 894 | ±0 | ±0% | 1,000 |
| 2021/02/16 | 889 | 894 | 889 | 894 | +4 | +0.4% | 1,700 |
| 2021/02/15 | 893 | 893 | 890 | 890 | ±0 | ±0% | 2,100 |
| 2021/02/12 | 890 | 893 | 884 | 890 | ±0 | ±0% | 2,200 |
| 2021/02/10 | 890 | 890 | 890 | 890 | ±0 | ±0% | 1,200 |
| 2021/02/09 | 890 | 894 | 890 | 890 | ±0 | ±0% | 500 |
| 2021/02/08 | 883 | 894 | 883 | 890 | -2 | -0.2% | 300 |
| 2021/02/05 | 883 | 892 | 883 | 892 | +9 | +1% | 300 |
1001～
1050
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
