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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 125.3 | 132.5 | 125.3 | 132.3 | +7 | +5.6% | 130,200 |
| 2010/03/09 | 125 | 125.3 | 125 | 125.3 | +0.3 | +0.2% | 6,000 |
| 2010/03/08 | 125.3 | 125.5 | 124.7 | 125 | -0.3 | -0.2% | 31,800 |
| 2010/03/05 | 125 | 125.3 | 124.3 | 125.3 | +0.5 | +0.4% | 67,800 |
| 2010/03/04 | 124.5 | 124.8 | 124.2 | 124.8 | +0.3 | +0.2% | 15,000 |
| 2010/03/03 | 125 | 125 | 124.5 | 124.5 | ±0 | ±0% | 24,000 |
| 2010/03/02 | 125 | 125.2 | 124.5 | 124.5 | -0.8 | -0.6% | 14,400 |
| 2010/03/01 | 125 | 125.3 | 124.8 | 125.3 | ±0 | ±0% | 14,400 |
| 2010/02/26 | 125.2 | 125.3 | 124.3 | 125.3 | +0.1 | +0.1% | 30,000 |
| 2010/02/25 | 125 | 125.2 | 124.5 | 125.2 | +0.2 | +0.2% | 26,400 |
| 2010/02/24 | 124.8 | 125.3 | 124 | 125 | ±0 | ±0% | 34,800 |
| 2010/02/23 | 124.3 | 125 | 123.7 | 125 | +0.7 | +0.6% | 53,400 |
| 2010/02/22 | 124 | 124.3 | 123.3 | 124.3 | +0.1 | +0.1% | 21,000 |
| 2010/02/19 | 124.8 | 124.8 | 123.8 | 124.2 | +0.4 | +0.3% | 37,200 |
| 2010/02/18 | 124 | 124.7 | 123.8 | 123.8 | -0.2 | -0.2% | 8,400 |
| 2010/02/17 | 124 | 124 | 123.7 | 124 | -0.8 | -0.6% | 14,400 |
| 2010/02/16 | 123.5 | 124.8 | 123.2 | 124.8 | -0.2 | -0.2% | 11,400 |
| 2010/02/15 | 124.7 | 125 | 123.3 | 125 | +0.5 | +0.4% | 36,600 |
| 2010/02/12 | 122.2 | 124.5 | 122.2 | 124.5 | +2.3 | +1.9% | 27,600 |
| 2010/02/10 | 122 | 122.2 | 122 | 122.2 | -0.3 | -0.2% | 3,600 |
| 2010/02/09 | 124.7 | 124.7 | 122 | 122.5 | -1.2 | -1% | 26,400 |
| 2010/02/08 | 123.3 | 123.7 | 122 | 123.7 | +0.7 | +0.6% | 16,200 |
| 2010/02/05 | 122.8 | 123 | 121.8 | 123 | -0.3 | -0.2% | 16,200 |
| 2010/02/04 | 125 | 125 | 123 | 123.3 | -1.5 | -1.2% | 16,800 |
| 2010/02/03 | 123.2 | 125 | 122.5 | 124.8 | +1.3 | +1.1% | 17,400 |
| 2010/02/02 | 124.2 | 125 | 123.3 | 123.5 | -1.5 | -1.2% | 39,600 |
| 2010/02/01 | 122.5 | 125 | 121.3 | 125 | +2.2 | +1.8% | 65,400 |
| 2010/01/29 | 122.8 | 123.3 | 122.8 | 122.8 | ±0 | ±0% | 28,200 |
| 2010/01/28 | 122.8 | 123.3 | 122.7 | 122.8 | ±0 | ±0% | 15,600 |
| 2010/01/27 | 122.7 | 124.2 | 122.5 | 122.8 | -1.2 | -1% | 34,800 |
| 2010/01/26 | 124.5 | 124.5 | 124 | 124 | -0.7 | -0.6% | 25,200 |
| 2010/01/25 | 123.5 | 124.8 | 123.5 | 124.7 | -0.1 | -0.1% | 19,200 |
| 2010/01/22 | 124.8 | 125 | 124.2 | 124.8 | +0.1 | +0.1% | 85,200 |
| 2010/01/21 | 124.8 | 124.8 | 124.3 | 124.7 | +0.5 | +0.4% | 46,200 |
| 2010/01/20 | 123.3 | 124.2 | 123.3 | 124.2 | +1 | +0.8% | 22,200 |
| 2010/01/19 | 123.3 | 124 | 122.2 | 123.2 | -0.8 | -0.6% | 21,000 |
| 2010/01/18 | 121.7 | 124.2 | 121.7 | 124 | +0.3 | +0.2% | 46,800 |
| 2010/01/15 | 123.3 | 123.7 | 120.7 | 123.7 | -0.6 | -0.5% | 31,200 |
| 2010/01/14 | 124.5 | 125.3 | 124.2 | 124.3 | -0.2 | -0.2% | 95,400 |
| 2010/01/13 | 122 | 125 | 122 | 124.5 | +2.5 | +2% | 180,600 |
| 2010/01/12 | 118.3 | 122.3 | 118.3 | 122 | +3.7 | +3.1% | 128,400 |
| 2010/01/08 | 116.7 | 118.3 | 116.7 | 118.3 | +1.6 | +1.4% | 43,200 |
| 2010/01/07 | 115 | 116.8 | 115 | 116.7 | +1.7 | +1.5% | 143,400 |
| 2010/01/06 | 115 | 115.3 | 115 | 115 | ±0 | ±0% | 37,800 |
| 2010/01/05 | 114.3 | 115.2 | 114.3 | 115 | +0.7 | +0.6% | 42,600 |
| 2010/01/04 | 115 | 115.7 | 112.5 | 114.3 | -0.7 | -0.6% | 66,600 |
| 2009/12/30 | 116.8 | 117 | 115 | 115 | -1.5 | -1.3% | 52,200 |
| 2009/12/29 | 115.8 | 116.7 | 115.8 | 116.5 | +0.7 | +0.6% | 45,000 |
| 2009/12/28 | 115.8 | 116.7 | 115.8 | 115.8 | +0.1 | +0.1% | 72,600 |
| 2009/12/25 | 115 | 115.7 | 111.8 | 115.7 | +0.7 | +0.6% | 84,000 |
3601～
3650
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 | 129,800円 | +7.6% | +12.4% | 4.08% | 8.58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
