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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 90 | 90 | 86.7 | 87.5 | -3 | -3.3% | 20,400 |
| 2009/05/15 | 90.8 | 90.8 | 89.7 | 90.5 | +0.2 | +0.2% | 68,400 |
| 2009/05/14 | 90 | 90.3 | 90 | 90.3 | +0.5 | +0.6% | 20,400 |
| 2009/05/13 | 90 | 90 | 89.8 | 89.8 | +1.1 | +1.2% | 6,600 |
| 2009/05/12 | 89.5 | 89.5 | 88.7 | 88.7 | -1.3 | -1.4% | 11,400 |
| 2009/05/11 | 90 | 90 | 89.8 | 90 | ±0 | ±0% | 23,400 |
| 2009/05/08 | 89.8 | 90 | 89.8 | 90 | +1.5 | +1.7% | 9,600 |
| 2009/05/07 | 89.2 | 90 | 88.3 | 88.5 | +1.8 | +2.1% | 9,600 |
| 2009/05/01 | 86.3 | 86.7 | 86.3 | 86.7 | +0.5 | +0.6% | 8,400 |
| 2009/04/30 | 86.7 | 87.3 | 86.2 | 86.2 | ±0 | ±0% | 13,800 |
| 2009/04/28 | 85.8 | 86.2 | 85.5 | 86.2 | ±0 | ±0% | 6,000 |
| 2009/04/27 | 86.5 | 87.2 | 86.2 | 86.2 | -0.5 | -0.6% | 8,400 |
| 2009/04/24 | 86.3 | 86.7 | 86.3 | 86.7 | ±0 | ±0% | 10,800 |
| 2009/04/23 | 86.7 | 86.7 | 86.7 | 86.7 | -0.5 | -0.6% | 7,800 |
| 2009/04/22 | 88 | 88.3 | 87.2 | 87.2 | ±0 | ±0% | 6,600 |
| 2009/04/21 | 87.7 | 87.7 | 87.2 | 87.2 | -1 | -1.1% | 10,200 |
| 2009/04/20 | 88.2 | 88.3 | 88.2 | 88.2 | -0.1 | -0.1% | 4,200 |
| 2009/04/17 | 89.3 | 89.3 | 88.3 | 88.3 | -0.2 | -0.2% | 16,800 |
| 2009/04/16 | 90.8 | 90.8 | 88.5 | 88.5 | -1.7 | -1.9% | 9,600 |
| 2009/04/15 | 90.2 | 90.2 | 89.8 | 90.2 | +1 | +1.1% | 5,400 |
| 2009/04/14 | 89 | 89.2 | 88.3 | 89.2 | +0.2 | +0.2% | 9,000 |
| 2009/04/13 | 89 | 89.2 | 88.8 | 89 | - | - | 6,000 |
| 2009/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/09 | 89.8 | 90 | 89.8 | 89.8 | +0.5 | +0.6% | 9,600 |
| 2009/04/08 | 88 | 89.3 | 88 | 89.3 | +1 | +1.1% | 4,800 |
| 2009/04/07 | 88.2 | 88.3 | 88.2 | 88.3 | +0.3 | +0.3% | 3,600 |
| 2009/04/06 | 88.5 | 88.5 | 87.5 | 88 | -0.7 | -0.8% | 9,600 |
| 2009/04/03 | 89.7 | 89.7 | 88.3 | 88.7 | +0.2 | +0.2% | 6,600 |
| 2009/04/02 | 89.3 | 89.3 | 88.5 | 88.5 | -0.3 | -0.3% | 12,000 |
| 2009/04/01 | 88.3 | 88.8 | 88.3 | 88.8 | +0.5 | +0.6% | 17,400 |
| 2009/03/31 | 91.2 | 91.2 | 88.3 | 88.3 | -1.4 | -1.6% | 19,200 |
| 2009/03/30 | 90.2 | 90.2 | 88.3 | 89.7 | -0.5 | -0.6% | 6,000 |
| 2009/03/27 | 94.2 | 94.2 | 90.2 | 90.2 | -6.5 | -6.7% | 16,800 |
| 2009/03/26 | 92 | 96.7 | 91.2 | 96.7 | -1.1 | -1.1% | 25,200 |
| 2009/03/25 | 97.8 | 97.8 | 96.7 | 97.8 | ±0 | ±0% | 37,800 |
| 2009/03/24 | 96.7 | 97.8 | 96.3 | 97.8 | +0.3 | +0.3% | 52,200 |
| 2009/03/23 | 97.2 | 97.5 | 96.7 | 97.5 | ±0 | ±0% | 42,000 |
| 2009/03/19 | 97.5 | 97.7 | 95.7 | 97.5 | +1 | +1% | 30,000 |
| 2009/03/18 | 97.3 | 97.5 | 95.7 | 96.5 | -0.8 | -0.8% | 31,200 |
| 2009/03/17 | 97.3 | 97.3 | 96.7 | 97.3 | +0.1 | +0.1% | 24,000 |
| 2009/03/16 | 96.3 | 97.2 | 96.3 | 97.2 | ±0 | ±0% | 20,400 |
| 2009/03/13 | 96.7 | 97.2 | 95.8 | 97.2 | -0.1 | -0.1% | 22,800 |
| 2009/03/12 | 96.8 | 97.3 | 96.7 | 97.3 | +0.5 | +0.5% | 19,800 |
| 2009/03/11 | 96.7 | 97.7 | 96.7 | 96.8 | +0.8 | +0.8% | 27,000 |
| 2009/03/10 | 96.3 | 96.3 | 95.8 | 96 | -0.5 | -0.5% | 21,600 |
| 2009/03/09 | 96.5 | 96.5 | 95.8 | 96.5 | -0.3 | -0.3% | 24,000 |
| 2009/03/06 | 96.3 | 96.8 | 96.3 | 96.8 | +0.6 | +0.6% | 22,200 |
| 2009/03/05 | 93.3 | 96.3 | 93.3 | 96.2 | +2.9 | +3.1% | 24,000 |
| 2009/03/04 | 91.5 | 93.3 | 90.8 | 93.3 | +1.8 | +2% | 17,400 |
| 2009/03/03 | 89.2 | 91.5 | 88.3 | 91.5 | -1.8 | -1.9% | 30,600 |
3801～
3850
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 | 17,200円 | -24.7% | +24.0% | 0.00% | 7.55倍 | 2.02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 | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67倍 | 2.14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 | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19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 | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80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
