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 |
|---|---|---|---|---|---|---|---|
| 2020/09/08 | 975 | 975 | 963 | 963 | +3 | +0.3% | 400 |
| 2020/09/07 | 990 | 990 | 960 | 960 | -60 | -5.9% | 2,200 |
| 2020/09/04 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,000 |
| 2020/09/03 | 990 | 1,000 | 990 | 1,000 | -20 | -2% | 400 |
| 2020/09/02 | 1,020 | 1,020 | 1,020 | 1,020 | +30 | +3% | 100 |
| 2020/09/01 | 990 | 990 | 990 | 990 | -18 | -1.8% | 1,000 |
| 2020/08/31 | 1,008 | 1,008 | 1,008 | 1,008 | -11 | -1.1% | 200 |
| 2020/08/28 | 1,019 | 1,019 | 1,019 | 1,019 | -1 | -0.1% | 100 |
| 2020/08/27 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 800 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 1,004 | 1,004 | 1,004 | 1,004 | +3 | +0.3% | 200 |
| 2020/08/24 | 1,000 | 1,001 | 1,000 | 1,001 | -19 | -1.9% | 300 |
| 2020/08/21 | 980 | 1,020 | 980 | 1,020 | +55 | +5.7% | 1,100 |
| 2020/08/20 | 965 | 965 | 965 | 965 | ±0 | ±0% | 100 |
| 2020/08/19 | 1,010 | 1,010 | 965 | 965 | -32 | -3.2% | 1,300 |
| 2020/08/18 | 997 | 997 | 997 | 997 | +9 | +0.9% | 100 |
| 2020/08/17 | 988 | 988 | 988 | 988 | - | - | 600 |
| 2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/13 | 985 | 985 | 985 | 985 | +5 | +0.5% | 200 |
| 2020/08/12 | 980 | 980 | 980 | 980 | - | - | 100 |
| 2020/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/07 | 998 | 999 | 969 | 969 | -6 | -0.6% | 500 |
| 2020/08/06 | 960 | 975 | 960 | 975 | - | - | 300 |
| 2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 998 | 998 | 998 | 998 | - | - | 900 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2020/07/20 | 995 | 995 | 995 | 995 | - | - | 200 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 994 | 994 | 994 | 994 | +1 | +0.1% | 300 |
| 2020/07/15 | 993 | 993 | 993 | 993 | +3 | +0.3% | 4,100 |
| 2020/07/14 | 990 | 990 | 990 | 990 | +10 | +1% | 100 |
| 2020/07/13 | 989 | 989 | 980 | 980 | -9 | -0.9% | 500 |
| 2020/07/10 | 983 | 989 | 983 | 989 | - | - | 3,100 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 980 | 980 | 980 | 980 | +5 | +0.5% | 200 |
| 2020/07/07 | 975 | 975 | 975 | 975 | +15 | +1.6% | 600 |
| 2020/07/06 | 960 | 960 | 960 | 960 | -4 | -0.4% | 100 |
| 2020/07/03 | 964 | 964 | 964 | 964 | -15 | -1.5% | 300 |
| 2020/07/02 | 970 | 979 | 970 | 979 | - | - | 1,000 |
| 2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 940 | 940 | 940 | 940 | +5 | +0.5% | 100 |
1151～
1200
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
