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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 161.7 | 163.8 | 161.3 | 163.7 | +2 | +1.2% | 204,600 |
| 2011/01/12 | 163.2 | 163.2 | 161.7 | 161.7 | -1.5 | -0.9% | 94,200 |
| 2011/01/11 | 163.3 | 163.5 | 161.7 | 163.2 | +1.2 | +0.7% | 139,200 |
| 2011/01/07 | 160.7 | 162.3 | 160 | 162 | +2.3 | +1.4% | 295,200 |
| 2011/01/06 | 159 | 160.2 | 158.8 | 159.7 | +0.9 | +0.6% | 84,000 |
| 2011/01/05 | 158.5 | 158.8 | 158 | 158.8 | +0.1 | +0.1% | 56,400 |
| 2011/01/04 | 159.2 | 159.2 | 158.2 | 158.7 | +1.2 | +0.8% | 45,000 |
| 2010/12/30 | 158.3 | 159.5 | 157.3 | 157.5 | -0.7 | -0.4% | 286,800 |
| 2010/12/29 | 157.2 | 158.2 | 157 | 158.2 | +1.2 | +0.8% | 33,000 |
| 2010/12/28 | 157.7 | 157.7 | 156.5 | 157 | -1.2 | -0.8% | 52,800 |
| 2010/12/27 | 159.8 | 159.8 | 157.5 | 158.2 | -0.8 | -0.5% | 117,600 |
| 2010/12/24 | 156.7 | 159.5 | 155.8 | 159 | +1 | +0.6% | 165,600 |
| 2010/12/22 | 159.7 | 159.7 | 157.2 | 158 | -1.5 | -0.9% | 107,400 |
| 2010/12/21 | 159.2 | 160 | 158.5 | 159.5 | +0.3 | +0.2% | 181,200 |
| 2010/12/20 | 158.2 | 159.2 | 156.8 | 159.2 | +1.5 | +1% | 93,000 |
| 2010/12/17 | 156.7 | 158.3 | 156.5 | 157.7 | +1.4 | +0.9% | 172,800 |
| 2010/12/16 | 158 | 158 | 155.5 | 156.3 | +1 | +0.6% | 124,800 |
| 2010/12/15 | 153.3 | 155.3 | 152.3 | 155.3 | +3 | +2% | 160,200 |
| 2010/12/14 | 149.8 | 152.7 | 149.8 | 152.3 | +2.8 | +1.9% | 154,200 |
| 2010/12/13 | 149 | 149.5 | 147.8 | 149.5 | +1 | +0.7% | 111,000 |
| 2010/12/10 | 149.8 | 149.8 | 148.2 | 148.5 | -1.5 | -1% | 95,400 |
| 2010/12/09 | 150.2 | 150.5 | 149 | 150 | -0.5 | -0.3% | 55,800 |
| 2010/12/08 | 150 | 150.5 | 149.3 | 150.5 | -0.3 | -0.2% | 72,000 |
| 2010/12/07 | 150.5 | 151.2 | 149.5 | 150.8 | +0.3 | +0.2% | 90,000 |
| 2010/12/06 | 150.5 | 151.7 | 150.5 | 150.5 | -0.5 | -0.3% | 30,600 |
| 2010/12/03 | 148.3 | 152 | 148.3 | 151 | +1.8 | +1.2% | 144,000 |
| 2010/12/02 | 149.5 | 150 | 148.7 | 149.2 | -0.5 | -0.3% | 51,000 |
| 2010/12/01 | 148.3 | 149.7 | 146.7 | 149.7 | +0.5 | +0.3% | 55,200 |
| 2010/11/30 | 150 | 150.7 | 148.5 | 149.2 | -1.5 | -1% | 80,400 |
| 2010/11/29 | 149.5 | 151.2 | 149 | 150.7 | ±0 | ±0% | 55,200 |
| 2010/11/26 | 150.8 | 151.2 | 150 | 150.7 | -0.5 | -0.3% | 42,600 |
| 2010/11/25 | 151.7 | 151.7 | 150.2 | 151.2 | +1 | +0.7% | 47,400 |
| 2010/11/24 | 145.2 | 151.7 | 145.2 | 150.2 | +0.9 | +0.6% | 124,800 |
| 2010/11/22 | 148.8 | 149.5 | 147.7 | 149.3 | +0.3 | +0.2% | 61,800 |
| 2010/11/19 | 148.5 | 150 | 148 | 149 | +0.8 | +0.5% | 77,400 |
| 2010/11/18 | 147.2 | 148.2 | 145.5 | 148.2 | +1 | +0.7% | 112,200 |
| 2010/11/17 | 147.2 | 147.3 | 145.2 | 147.2 | ±0 | ±0% | 63,600 |
| 2010/11/16 | 145.8 | 147.3 | 143.8 | 147.2 | +2.4 | +1.7% | 124,800 |
| 2010/11/15 | 146.2 | 147.7 | 144.8 | 144.8 | -0.2 | -0.1% | 109,200 |
| 2010/11/12 | 144.7 | 145 | 144.2 | 145 | ±0 | ±0% | 35,400 |
| 2010/11/11 | 143.8 | 146.3 | 143.8 | 145 | +0.8 | +0.6% | 115,200 |
| 2010/11/10 | 143.2 | 144.2 | 143 | 144.2 | +1 | +0.7% | 97,200 |
| 2010/11/09 | 140.7 | 143.3 | 140.7 | 143.2 | +2 | +1.4% | 77,400 |
| 2010/11/08 | 141.8 | 142.8 | 141.2 | 141.2 | +0.7 | +0.5% | 106,800 |
| 2010/11/05 | 138.3 | 140.7 | 138.3 | 140.5 | ±0 | ±0% | 190,800 |
| 2010/11/04 | 139.2 | 143.2 | 139.2 | 140.5 | +0.5 | +0.4% | 178,800 |
| 2010/11/02 | 139.2 | 140.7 | 139.2 | 140 | -0.7 | -0.5% | 85,800 |
| 2010/11/01 | 140.8 | 140.8 | 139.3 | 140.7 | -0.5 | -0.4% | 82,800 |
| 2010/10/29 | 141.3 | 142.7 | 140.3 | 141.2 | -0.1 | -0.1% | 261,600 |
| 2010/10/28 | 141.7 | 143.5 | 140.7 | 141.3 | +0.6 | +0.4% | 589,200 |
3551～
3600
件表示中 / 5473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 | 13,400円 | -12.3% | -40.5% | 0.00% | 135.35倍 | 1.61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 |
| きちりＨＤ | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ベリテ | 37,000円 | +6.2% | -4.6% | 5.67% | 19.05倍 | 2.25倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハ ブ | 77,800円 | +6.3% | +2.0% | 1.29% | 23.30倍 | 3.39倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ヒュウガプラ | 135,300円 | +22.1% | +24.2% | 1.48% | 10.93倍 | 4.07倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
