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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | +12 | +1.2% | 100 |
| 2017/12/05 | 1,046 | 1,046 | 1,038 | 1,038 | -22 | -2.1% | 500 |
| 2017/12/04 | 1,048 | 1,060 | 1,045 | 1,060 | +10 | +1% | 1,300 |
| 2017/12/01 | 1,093 | 1,093 | 1,048 | 1,050 | +14 | +1.4% | 3,600 |
| 2017/11/30 | 1,036 | 1,036 | 1,036 | 1,036 | -14 | -1.3% | 100 |
| 2017/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | +4 | +0.4% | 1,700 |
| 2017/11/28 | 1,040 | 1,095 | 1,040 | 1,046 | +10 | +1% | 1,300 |
| 2017/11/27 | 1,036 | 1,036 | 1,036 | 1,036 | +3 | +0.3% | 100 |
| 2017/11/24 | 1,032 | 1,033 | 1,032 | 1,033 | -17 | -1.6% | 1,200 |
| 2017/11/22 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 100 |
| 2017/11/21 | 1,055 | 1,055 | 1,055 | 1,055 | +15 | +1.4% | 100 |
| 2017/11/20 | 1,040 | 1,040 | 1,040 | 1,040 | -23 | -2.2% | 600 |
| 2017/11/17 | 1,033 | 1,063 | 1,033 | 1,063 | +19 | +1.8% | 400 |
| 2017/11/16 | 1,043 | 1,100 | 1,040 | 1,044 | +1 | +0.1% | 2,300 |
| 2017/11/15 | 1,045 | 1,045 | 1,043 | 1,043 | +3 | +0.3% | 2,100 |
| 2017/11/14 | 1,040 | 1,045 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2017/11/13 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 100 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/08 | 1,040 | 1,040 | 1,040 | 1,040 | -16 | -1.5% | 100 |
| 2017/11/07 | 1,052 | 1,056 | 1,052 | 1,056 | +4 | +0.4% | 700 |
| 2017/11/06 | 1,041 | 1,052 | 1,031 | 1,052 | +7 | +0.7% | 1,800 |
| 2017/11/02 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 100 |
| 2017/11/01 | 1,045 | 1,045 | 1,045 | 1,045 | +1 | +0.1% | 100 |
| 2017/10/31 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 100 |
| 2017/10/30 | 1,044 | 1,044 | 1,044 | 1,044 | +2 | +0.2% | 100 |
| 2017/10/27 | 1,033 | 1,042 | 1,033 | 1,042 | - | - | 1,800 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 1,033 | 1,033 | 1,033 | 1,033 | +3 | +0.3% | 100 |
| 2017/10/24 | 1,029 | 1,030 | 1,029 | 1,030 | - | - | 1,300 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 1,038 | 1,040 | 1,035 | 1,040 | -13 | -1.2% | 1,800 |
| 2017/10/19 | 1,053 | 1,053 | 1,053 | 1,053 | +13 | +1.3% | 300 |
| 2017/10/18 | 1,040 | 1,055 | 1,040 | 1,040 | -18 | -1.7% | 1,500 |
| 2017/10/17 | 1,059 | 1,059 | 1,058 | 1,058 | +3 | +0.3% | 800 |
| 2017/10/16 | 1,054 | 1,055 | 1,054 | 1,055 | +4 | +0.4% | 1,500 |
| 2017/10/13 | 1,051 | 1,077 | 1,051 | 1,051 | -2 | -0.2% | 500 |
| 2017/10/12 | 1,053 | 1,053 | 1,053 | 1,053 | +1 | +0.1% | 100 |
| 2017/10/11 | 1,045 | 1,087 | 1,045 | 1,052 | ±0 | ±0% | 1,000 |
| 2017/10/10 | 1,050 | 1,077 | 1,050 | 1,052 | +6 | +0.6% | 1,100 |
| 2017/10/06 | 1,046 | 1,046 | 1,046 | 1,046 | -8 | -0.8% | 100 |
| 2017/10/05 | 1,055 | 1,055 | 1,054 | 1,054 | -2 | -0.2% | 200 |
| 2017/10/04 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 200 |
| 2017/10/03 | 1,041 | 1,056 | 1,040 | 1,056 | +11 | +1.1% | 1,200 |
| 2017/10/02 | 1,045 | 1,077 | 1,045 | 1,045 | - | - | 1,300 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 1,100 | 1,100 | 1,031 | 1,045 | -55 | -5% | 2,300 |
| 2017/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | +13 | +1.2% | 100 |
| 2017/09/26 | 1,094 | 1,099 | 1,087 | 1,087 | +3 | +0.3% | 1,800 |
| 2017/09/25 | 1,084 | 1,094 | 1,084 | 1,084 | +30 | +2.8% | 1,100 |
1701～
1750
件表示中 / 3584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 | 99,500円 | +3.5% | +370.9% | 0.90% | 34.83倍 | 0.75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 | 305,000円 | +2.1% | - | 0.66% | - | 1.71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 | 30,300円 | +3.9% | -71.6% | 1.32% | 62.99倍 | 1.49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 | 223,500円 | +2.9% | +3.8% | - | - | - |
|
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 | 90,200円 | +5.8% | +6.2% | 1.66% | 25.06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
