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 |
|---|---|---|---|---|---|---|---|
| 2020/06/25 | 960 | 960 | 935 | 935 | - | - | 1,400 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 960 | 960 | 960 | 960 | - | - | 100 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 938 | 953 | 938 | 953 | - | - | 1,200 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 980 | 980 | 980 | 980 | +1 | +0.1% | 100 |
| 2020/06/16 | 979 | 979 | 979 | 979 | +3 | +0.3% | 1,700 |
| 2020/06/15 | 969 | 976 | 969 | 976 | +11 | +1.1% | 600 |
| 2020/06/12 | 965 | 965 | 965 | 965 | - | - | 400 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 965 | 965 | 965 | 965 | - | - | 100 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 955 | 974 | 955 | 973 | +48 | +5.2% | 700 |
| 2020/06/05 | 925 | 925 | 925 | 925 | -43 | -4.4% | 100 |
| 2020/06/04 | 923 | 968 | 923 | 968 | - | - | 300 |
| 2020/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/02 | 968 | 968 | 968 | 968 | - | - | 200 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 968 | 968 | 968 | 968 | - | - | 100 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 940 | 968 | 925 | 968 | +2 | +0.2% | 500 |
| 2020/05/26 | 966 | 966 | 966 | 966 | +3 | +0.3% | 900 |
| 2020/05/25 | 963 | 963 | 963 | 963 | - | - | 100 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 960 | 960 | 960 | 960 | - | - | 100 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 971 | 971 | 971 | 971 | +3 | +0.3% | 400 |
| 2020/05/15 | 968 | 968 | 968 | 968 | - | - | 1,200 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 965 | 965 | 965 | 965 | +25 | +2.7% | 200 |
| 2020/05/12 | 940 | 940 | 940 | 940 | ±0 | ±0% | 100 |
| 2020/05/11 | 920 | 940 | 920 | 940 | - | - | 700 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/07 | 911 | 911 | 911 | 911 | - | - | 100 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 976 | 976 | 976 | 976 | - | - | 900 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 902 | 902 | 902 | 902 | +3 | +0.3% | 100 |
| 2020/04/24 | 919 | 919 | 899 | 899 | -20 | -2.2% | 300 |
| 2020/04/23 | 919 | 919 | 919 | 919 | +21 | +2.3% | 100 |
| 2020/04/22 | 900 | 900 | 898 | 898 | -4 | -0.4% | 200 |
| 2020/04/21 | 904 | 904 | 902 | 902 | - | - | 300 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 978 | 978 | 918 | 918 | ±0 | ±0% | 1,600 |
| 2020/04/16 | 908 | 918 | 908 | 918 | +13 | +1.4% | 200 |
| 2020/04/15 | 903 | 905 | 903 | 905 | +5 | +0.6% | 500 |
| 2020/04/14 | 900 | 900 | 900 | 900 | +1 | +0.1% | 200 |
| 2020/04/13 | 894 | 899 | 894 | 899 | - | - | 200 |
1201～
1250
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
