ひらまつの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 168.3 | 169.3 | 164 | 166.2 | -0.5 | -0.3% | 51,000 |
| 2010/08/04 | 165.3 | 171.7 | 162.5 | 166.7 | -0.5 | -0.3% | 84,600 |
| 2010/08/03 | 175 | 175 | 162.5 | 167.2 | -7.1 | -4.1% | 144,600 |
| 2010/08/02 | 180 | 180 | 171.7 | 174.3 | -5.5 | -3.1% | 138,000 |
| 2010/07/30 | 171.5 | 180.3 | 169.3 | 179.8 | +8.5 | +5% | 291,000 |
| 2010/07/29 | 163.3 | 174.3 | 163.3 | 171.3 | +12.6 | +7.9% | 291,000 |
| 2010/07/28 | 160 | 160 | 158.3 | 158.7 | +0.4 | +0.3% | 114,000 |
| 2010/07/27 | 156.3 | 158.3 | 155.5 | 158.3 | +3.1 | +2% | 162,600 |
| 2010/07/26 | 156.3 | 156.7 | 154.7 | 155.2 | -1.1 | -0.7% | 58,800 |
| 2010/07/23 | 154.7 | 156.5 | 153.8 | 156.3 | +2.5 | +1.6% | 99,000 |
| 2010/07/22 | 150 | 153.8 | 150 | 153.8 | +5.1 | +3.4% | 174,600 |
| 2010/07/21 | 150 | 150 | 147.5 | 148.7 | -1.1 | -0.7% | 84,600 |
| 2010/07/20 | 145.8 | 149.8 | 145.7 | 149.8 | +3.3 | +2.3% | 97,200 |
| 2010/07/16 | 145.8 | 147 | 145 | 146.5 | +1.5 | +1% | 64,800 |
| 2010/07/15 | 146.7 | 146.7 | 144.7 | 145 | +1.8 | +1.3% | 123,600 |
| 2010/07/14 | 140.3 | 143.2 | 140.3 | 143.2 | +2.4 | +1.7% | 99,600 |
| 2010/07/13 | 140.3 | 141.3 | 140.3 | 140.8 | +0.3 | +0.2% | 19,800 |
| 2010/07/12 | 140.8 | 141.2 | 140 | 140.5 | +0.5 | +0.4% | 20,400 |
| 2010/07/09 | 140.5 | 140.8 | 139.3 | 140 | -0.2 | -0.1% | 19,200 |
| 2010/07/08 | 139.8 | 140.2 | 139.7 | 140.2 | +1.5 | +1.1% | 24,000 |
| 2010/07/07 | 139.2 | 139.3 | 138.7 | 138.7 | -0.5 | -0.4% | 14,400 |
| 2010/07/06 | 138.8 | 139.2 | 138.5 | 139.2 | -0.1 | -0.1% | 12,600 |
| 2010/07/05 | 138.3 | 139.3 | 138.3 | 139.3 | +0.3 | +0.2% | 24,600 |
| 2010/07/02 | 138.3 | 139.3 | 138.3 | 139 | +0.5 | +0.4% | 28,800 |
| 2010/07/01 | 139.8 | 139.8 | 138.5 | 138.5 | -0.5 | -0.4% | 23,400 |
| 2010/06/30 | 139.3 | 139.8 | 138.7 | 139 | -0.3 | -0.2% | 33,000 |
| 2010/06/29 | 139.8 | 140 | 138.8 | 139.3 | -0.2 | -0.1% | 13,200 |
| 2010/06/28 | 138.8 | 140 | 138.7 | 139.5 | +0.7 | +0.5% | 19,200 |
| 2010/06/25 | 139.2 | 139.2 | 138.7 | 138.8 | -0.7 | -0.5% | 16,800 |
| 2010/06/24 | 140.5 | 140.5 | 139.5 | 139.5 | -1.2 | -0.9% | 12,600 |
| 2010/06/23 | 140.2 | 140.7 | 138.8 | 140.7 | +0.5 | +0.4% | 10,200 |
| 2010/06/22 | 141.2 | 141.2 | 139 | 140.2 | +0.7 | +0.5% | 18,000 |
| 2010/06/21 | 140 | 141 | 139.2 | 139.5 | -1.3 | -0.9% | 27,000 |
| 2010/06/18 | 139.2 | 141.5 | 139 | 140.8 | +1.6 | +1.1% | 30,000 |
| 2010/06/17 | 138.7 | 139.2 | 138.5 | 139.2 | -0.1 | -0.1% | 18,600 |
| 2010/06/16 | 139 | 139.3 | 138.3 | 139.3 | ±0 | ±0% | 19,800 |
| 2010/06/15 | 139.2 | 139.3 | 138.5 | 139.3 | +0.1 | +0.1% | 11,400 |
| 2010/06/14 | 138.2 | 139.2 | 138.2 | 139.2 | +0.7 | +0.5% | 20,400 |
| 2010/06/11 | 137.7 | 138.5 | 137.5 | 138.5 | +0.8 | +0.6% | 21,000 |
| 2010/06/10 | 136.8 | 137.7 | 136.8 | 137.7 | +0.9 | +0.7% | 1,800 |
| 2010/06/09 | 138.3 | 138.3 | 136.8 | 136.8 | -1.5 | -1.1% | 17,400 |
| 2010/06/08 | 136.7 | 139 | 136.7 | 138.3 | +1.5 | +1.1% | 7,800 |
| 2010/06/07 | 136.8 | 137.5 | 136.7 | 136.8 | -2 | -1.4% | 22,800 |
| 2010/06/04 | 138.7 | 138.8 | 138.7 | 138.8 | -1.2 | -0.9% | 5,400 |
| 2010/06/03 | 140 | 140.8 | 140 | 140 | +0.5 | +0.4% | 26,400 |
| 2010/06/02 | 141.3 | 141.3 | 138.7 | 139.5 | -2.2 | -1.6% | 14,400 |
| 2010/06/01 | 141.3 | 141.7 | 136.7 | 141.7 | +0.4 | +0.3% | 51,600 |
| 2010/05/31 | 137.5 | 141.7 | 137 | 141.3 | +4.3 | +3.1% | 56,400 |
| 2010/05/28 | 135 | 137 | 135 | 137 | +2.8 | +2.1% | 30,600 |
| 2010/05/27 | 133.3 | 134.2 | 133.3 | 134.2 | -0.5 | -0.4% | 9,000 |
3501～
3550
件表示中 / 5317件
類似銘柄と比較する
現在ご覧いただいている「ひらまつ」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 |
|---|---|---|---|---|---|---|---|---|
| ひらまつ | 17,300円 | -24.7% | +24.0% | 0.00% | 7.59倍 | 2.03倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ナルミヤ | 129,600円 | +7.6% | +12.4% | 4.09% | 8.56倍 | 2.11倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| アールビバン | 99,100円 | -5.5% | -28.1% | 6.05% | 8.21倍 | 0.59倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| メディカルシス | 42,300円 | +5.8% | -21.6% | 2.84% | 9.89倍 | 0.81倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
市場注目の銘柄
チャート関連のコラム
