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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 132.5 | 134.7 | 132.5 | 134.7 | +2 | +1.5% | 16,200 |
| 2010/05/25 | 133.3 | 133.3 | 132.7 | 132.7 | -1.8 | -1.3% | 39,600 |
| 2010/05/24 | 133.3 | 134.5 | 133.3 | 134.5 | +1.8 | +1.4% | 12,000 |
| 2010/05/21 | 133.3 | 134.2 | 132.5 | 132.7 | -2.3 | -1.7% | 136,200 |
| 2010/05/20 | 135.8 | 136.8 | 134.3 | 135 | -0.8 | -0.6% | 27,600 |
| 2010/05/19 | 134 | 136 | 133.3 | 135.8 | +1 | +0.7% | 45,600 |
| 2010/05/18 | 136 | 136.7 | 134.8 | 134.8 | -1 | -0.7% | 31,200 |
| 2010/05/17 | 138.3 | 138.3 | 135.8 | 135.8 | -1.2 | -0.9% | 31,800 |
| 2010/05/14 | 138.7 | 139 | 137 | 137 | -2.2 | -1.6% | 28,800 |
| 2010/05/13 | 136.5 | 139.2 | 136.5 | 139.2 | +2.7 | +2% | 30,000 |
| 2010/05/12 | 137.5 | 138.3 | 136.5 | 136.5 | -1.8 | -1.3% | 51,600 |
| 2010/05/11 | 138.7 | 138.7 | 137.5 | 138.3 | +0.8 | +0.6% | 38,400 |
| 2010/05/10 | 136.8 | 138.3 | 136.7 | 137.5 | -0.3 | -0.2% | 30,000 |
| 2010/05/07 | 139.3 | 139.3 | 135.8 | 137.8 | -2.4 | -1.7% | 84,000 |
| 2010/05/06 | 139.2 | 140.8 | 139.2 | 140.2 | +1.4 | +1% | 103,800 |
| 2010/04/30 | 138.3 | 141.2 | 138.3 | 138.8 | +1 | +0.7% | 85,800 |
| 2010/04/28 | 135.8 | 138.3 | 135.2 | 137.8 | +1.3 | +1% | 42,000 |
| 2010/04/27 | 138.3 | 138.3 | 136.2 | 136.5 | -1.5 | -1.1% | 33,000 |
| 2010/04/26 | 134.2 | 140 | 133.5 | 138 | +4.7 | +3.5% | 122,400 |
| 2010/04/23 | 133.3 | 133.7 | 132.8 | 133.3 | -0.2 | -0.1% | 51,600 |
| 2010/04/22 | 133.8 | 134 | 133.3 | 133.5 | -0.5 | -0.4% | 25,800 |
| 2010/04/21 | 134.2 | 134.3 | 133.8 | 134 | +0.3 | +0.2% | 21,600 |
| 2010/04/20 | 133.8 | 134.3 | 133.3 | 133.7 | -0.1 | -0.1% | 32,400 |
| 2010/04/19 | 134.3 | 134.3 | 133.8 | 133.8 | -0.4 | -0.3% | 31,200 |
| 2010/04/16 | 132.5 | 134.2 | 132.5 | 134.2 | +1.9 | +1.4% | 31,800 |
| 2010/04/15 | 132.3 | 132.5 | 132 | 132.3 | ±0 | ±0% | 30,000 |
| 2010/04/14 | 132.8 | 133.3 | 131.8 | 132.3 | ±0 | ±0% | 52,200 |
| 2010/04/13 | 133.5 | 133.5 | 132.2 | 132.3 | -1.2 | -0.9% | 20,400 |
| 2010/04/12 | 134.8 | 134.8 | 133.3 | 133.5 | +1 | +0.8% | 45,000 |
| 2010/04/09 | 131 | 132.5 | 130.3 | 132.5 | +2.3 | +1.8% | 27,600 |
| 2010/04/08 | 130.5 | 130.5 | 130.2 | 130.2 | -0.3 | -0.2% | 12,000 |
| 2010/04/07 | 130.8 | 131 | 130.3 | 130.5 | ±0 | ±0% | 19,800 |
| 2010/04/06 | 130.5 | 131 | 129.2 | 130.5 | -0.2 | -0.2% | 41,400 |
| 2010/04/05 | 131.8 | 132.3 | 127.8 | 130.7 | -1.6 | -1.2% | 138,600 |
| 2010/04/02 | 133.8 | 133.8 | 131.7 | 132.3 | -1.5 | -1.1% | 73,200 |
| 2010/04/01 | 134 | 134.8 | 133.3 | 133.8 | -1 | -0.7% | 51,000 |
| 2010/03/31 | 135.7 | 135.7 | 133.7 | 134.8 | -0.2 | -0.1% | 59,400 |
| 2010/03/30 | 136.7 | 136.7 | 132.5 | 135 | -1.8 | -1.3% | 102,000 |
| 2010/03/29 | 136.8 | 139.5 | 136.7 | 136.8 | -3.2 | -2.3% | 69,000 |
| 2010/03/26 | 140.2 | 141.7 | 140 | 140 | -1.5 | -1.1% | 82,200 |
| 2010/03/25 | 141 | 142 | 140.3 | 141.5 | +0.3 | +0.2% | 66,000 |
| 2010/03/24 | 140.8 | 142.8 | 140.3 | 141.2 | +2 | +1.4% | 135,600 |
| 2010/03/23 | 133.3 | 143 | 132.2 | 139.2 | +5.9 | +4.4% | 310,200 |
| 2010/03/19 | 133.8 | 135.8 | 131.7 | 133.3 | -0.2 | -0.1% | 50,400 |
| 2010/03/18 | 133.7 | 136.3 | 132.8 | 133.5 | +0.8 | +0.6% | 38,400 |
| 2010/03/17 | 136.8 | 138.2 | 132.5 | 132.7 | -4 | -2.9% | 88,200 |
| 2010/03/16 | 133.2 | 140 | 133.2 | 136.7 | +3.5 | +2.6% | 186,000 |
| 2010/03/15 | 131.7 | 133.2 | 130.8 | 133.2 | +3 | +2.3% | 25,200 |
| 2010/03/12 | 131.7 | 133.3 | 130.2 | 130.2 | -1.5 | -1.1% | 67,800 |
| 2010/03/11 | 132.5 | 133.3 | 129.7 | 131.7 | -0.6 | -0.5% | 99,000 |
3551～
3600
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 | 130,000円 | +7.6% | +12.4% | 4.08% | 8.59倍 | 2.12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 | 67,800円 | +4.8% | +10.1% | 3.83% | 6.97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 | 42,200円 | +5.8% | -21.6% | 2.84% | 9.87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
