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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 143.7 | 143.7 | 140.2 | 140.7 | -3.3 | -2.3% | 136,200 |
| 2010/10/26 | 141 | 144 | 140.2 | 144 | +3 | +2.1% | 153,000 |
| 2010/10/25 | 144 | 144 | 137.7 | 141 | -5.2 | -3.6% | 293,400 |
| 2010/10/22 | 146.5 | 146.5 | 144 | 146.2 | -0.3 | -0.2% | 157,800 |
| 2010/10/21 | 147.5 | 147.7 | 143.3 | 146.5 | -1 | -0.7% | 141,600 |
| 2010/10/20 | 147.3 | 147.5 | 145 | 147.5 | +0.2 | +0.1% | 115,200 |
| 2010/10/19 | 146.7 | 147.5 | 144.7 | 147.3 | +0.1 | +0.1% | 90,000 |
| 2010/10/18 | 148.3 | 148.3 | 141.8 | 147.2 | +0.4 | +0.3% | 177,600 |
| 2010/10/15 | 148.2 | 148.3 | 146.7 | 146.8 | -1.9 | -1.3% | 105,600 |
| 2010/10/14 | 148.3 | 149.2 | 147.7 | 148.7 | +2.5 | +1.7% | 134,400 |
| 2010/10/13 | 145 | 147.7 | 145 | 146.2 | +2.2 | +1.5% | 167,400 |
| 2010/10/12 | 144.7 | 147.3 | 142.5 | 144 | -2.2 | -1.5% | 206,400 |
| 2010/10/08 | 139.3 | 146.2 | 138 | 146.2 | +8.5 | +6.2% | 478,200 |
| 2010/10/07 | 136.2 | 140.7 | 135.2 | 137.7 | +2 | +1.5% | 358,200 |
| 2010/10/06 | 135.8 | 138 | 133.3 | 135.7 | -9.1 | -6.3% | 479,400 |
| 2010/10/05 | 147.2 | 147.2 | 138.3 | 144.8 | -2.4 | -1.6% | 286,800 |
| 2010/10/04 | 149.2 | 149.5 | 147.2 | 147.2 | -1.3 | -0.9% | 68,400 |
| 2010/10/01 | 151.7 | 151.7 | 148.5 | 148.5 | -3.5 | -2.3% | 87,000 |
| 2010/09/30 | 152.5 | 152.5 | 151 | 152 | -0.5 | -0.3% | 64,800 |
| 2010/09/29 | 152 | 152.8 | 150 | 152.5 | -0.2 | -0.1% | 191,400 |
| 2010/09/28 | 151.2 | 155 | 151.2 | 152.7 | -7.5 | -4.7% | 229,800 |
| 2010/09/27 | 159.7 | 160.7 | 157 | 160.2 | +0.7 | +0.4% | 262,800 |
| 2010/09/24 | 156.8 | 159.5 | 156.3 | 159.5 | +1.5 | +0.9% | 299,400 |
| 2010/09/22 | 157 | 158.3 | 156.7 | 158 | ±0 | ±0% | 168,000 |
| 2010/09/21 | 159.7 | 159.8 | 156 | 158 | -2.5 | -1.6% | 373,800 |
| 2010/09/17 | 159.2 | 160.8 | 158.3 | 160.5 | -0.3 | -0.2% | 313,800 |
| 2010/09/16 | 160 | 160.8 | 159.5 | 160.8 | +1.1 | +0.7% | 94,200 |
| 2010/09/15 | 160 | 160 | 159.5 | 159.7 | -0.3 | -0.2% | 54,000 |
| 2010/09/14 | 160 | 161.7 | 159.3 | 160 | -3.3 | -2% | 144,000 |
| 2010/09/13 | 161.8 | 165.7 | 161.8 | 163.3 | +1.5 | +0.9% | 93,000 |
| 2010/09/10 | 160.7 | 163.3 | 160.7 | 161.8 | +1.8 | +1.1% | 114,600 |
| 2010/09/09 | 160.2 | 161.5 | 160 | 160 | -1.5 | -0.9% | 79,800 |
| 2010/09/08 | 160.3 | 162.8 | 160.3 | 161.5 | +1 | +0.6% | 540,600 |
| 2010/09/07 | 165 | 165 | 160.3 | 160.5 | -4.7 | -2.8% | 299,400 |
| 2010/09/06 | 165.8 | 165.8 | 164.8 | 165.2 | -0.6 | -0.4% | 67,200 |
| 2010/09/03 | 168.3 | 168.3 | 165.7 | 165.8 | -0.9 | -0.5% | 58,200 |
| 2010/09/02 | 166 | 167.7 | 165.8 | 166.7 | +0.9 | +0.5% | 39,600 |
| 2010/09/01 | 166.7 | 166.7 | 165 | 165.8 | -0.7 | -0.4% | 54,600 |
| 2010/08/31 | 168.3 | 168.3 | 166.5 | 166.5 | -1.2 | -0.7% | 58,200 |
| 2010/08/30 | 166.7 | 171.5 | 166.3 | 167.7 | +1 | +0.6% | 147,600 |
| 2010/08/27 | 167.7 | 167.7 | 166.2 | 166.7 | -2.3 | -1.4% | 33,000 |
| 2010/08/26 | 168.7 | 169.2 | 167 | 169 | -0.2 | -0.1% | 16,200 |
| 2010/08/25 | 166.5 | 169.2 | 166 | 169.2 | +3.2 | +1.9% | 73,200 |
| 2010/08/24 | 167.8 | 167.8 | 166 | 166 | -2.2 | -1.3% | 37,200 |
| 2010/08/23 | 166.3 | 168.7 | 165.8 | 168.2 | +1.5 | +0.9% | 49,800 |
| 2010/08/20 | 166.3 | 167.2 | 165.8 | 166.7 | +1 | +0.6% | 50,400 |
| 2010/08/19 | 165 | 166.3 | 163.7 | 165.7 | +0.7 | +0.4% | 22,200 |
| 2010/08/18 | 166.3 | 166.5 | 164.2 | 165 | -0.3 | -0.2% | 16,200 |
| 2010/08/17 | 166.8 | 166.8 | 161.7 | 165.3 | -1.4 | -0.8% | 58,200 |
| 2010/08/16 | 169.2 | 169.5 | 166.5 | 166.7 | -3.1 | -1.8% | 78,600 |
3601～
3650
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
