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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,030 | 1,060 | 1,004 | 1,004 | ±0 | ±0% | 1,600 |
| 2024/03/26 | 1,004 | 1,004 | 1,004 | 1,004 | +3 | +0.3% | 200 |
| 2024/03/25 | 998 | 1,090 | 998 | 1,001 | +6 | +0.6% | 2,900 |
| 2024/03/22 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2024/03/21 | 995 | 995 | 995 | 995 | -17 | -1.7% | 1,100 |
| 2024/03/19 | 1,012 | 1,012 | 1,012 | 1,012 | -18 | -1.7% | 100 |
| 2024/03/18 | 1,030 | 1,030 | 1,030 | 1,030 | +27 | +2.7% | 1,000 |
| 2024/03/15 | 1,003 | 1,003 | 1,003 | 1,003 | +3 | +0.3% | 2,500 |
| 2024/03/14 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,003 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 300 |
| 2024/03/11 | 1,004 | 1,004 | 1,003 | 1,003 | - | - | 500 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | -25 | -2.4% | 100 |
| 2024/03/04 | 1,025 | 1,025 | 1,025 | 1,025 | +25 | +2.5% | 400 |
| 2024/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 200 |
| 2024/02/29 | 990 | 990 | 990 | 990 | -1 | -0.1% | 100 |
| 2024/02/28 | 991 | 991 | 991 | 991 | - | - | 100 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2024/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | -15 | -1.5% | 1,100 |
| 2024/02/21 | 1,010 | 1,015 | 1,010 | 1,015 | +6 | +0.6% | 200 |
| 2024/02/20 | 1,010 | 1,010 | 1,009 | 1,009 | - | - | 300 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,023 | 1,023 | 1,023 | 1,023 | +3 | +0.3% | 1,400 |
| 2024/02/14 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 100 |
| 2024/02/13 | 1,015 | 1,020 | 1,015 | 1,020 | -5 | -0.5% | 400 |
| 2024/02/09 | 1,029 | 1,029 | 1,025 | 1,025 | +39 | +4% | 900 |
| 2024/02/08 | 985 | 986 | 985 | 986 | +11 | +1.1% | 500 |
| 2024/02/07 | 974 | 975 | 974 | 975 | ±0 | ±0% | 300 |
| 2024/02/06 | 973 | 980 | 973 | 975 | +2 | +0.2% | 300 |
| 2024/02/05 | 981 | 981 | 972 | 973 | -37 | -3.7% | 1,000 |
| 2024/02/02 | 1,029 | 1,029 | 1,003 | 1,010 | - | - | 500 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,001 | 1,001 | 1,001 | 1,001 | -9 | -0.9% | 200 |
| 2024/01/30 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 100 |
| 2024/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | -30 | -2.9% | 1,100 |
| 2024/01/26 | 1,028 | 1,030 | 1,028 | 1,030 | +5 | +0.5% | 800 |
| 2024/01/25 | 1,020 | 1,025 | 1,020 | 1,025 | +24 | +2.4% | 1,700 |
| 2024/01/24 | 1,019 | 1,019 | 1,001 | 1,001 | +1 | +0.1% | 200 |
| 2024/01/23 | 1,001 | 1,019 | 990 | 1,000 | -1 | -0.1% | 700 |
| 2024/01/22 | 1,008 | 1,020 | 1,001 | 1,001 | -6 | -0.6% | 600 |
| 2024/01/19 | 1,007 | 1,007 | 1,007 | 1,007 | +6 | +0.6% | 200 |
| 2024/01/18 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 100 |
| 2024/01/17 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 1,100 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 300 |
| 2024/01/15 | 1,008 | 1,008 | 1,008 | 1,008 | +3 | +0.3% | 1,700 |
251～
300
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
