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 |
|---|---|---|---|---|---|---|---|
| 2009/08/04 | 101.2 | 101.3 | 100.5 | 101.3 | -0.7 | -0.7% | 30,000 |
| 2009/08/03 | 102.2 | 102.2 | 100.5 | 102 | +0.2 | +0.2% | 14,400 |
| 2009/07/31 | 101.8 | 102 | 101 | 101.8 | ±0 | ±0% | 42,600 |
| 2009/07/30 | 101.3 | 101.8 | 100.8 | 101.8 | +0.3 | +0.3% | 33,600 |
| 2009/07/29 | 99.8 | 101.7 | 99.8 | 101.5 | +1.3 | +1.3% | 75,600 |
| 2009/07/28 | 100.2 | 100.7 | 100.2 | 100.2 | -0.6 | -0.6% | 7,200 |
| 2009/07/27 | 100.5 | 100.8 | 100.5 | 100.8 | +1 | +1% | 19,200 |
| 2009/07/24 | 99.7 | 101 | 99.7 | 99.8 | -0.7 | -0.7% | 9,600 |
| 2009/07/23 | 100 | 100.7 | 99.2 | 100.5 | +0.7 | +0.7% | 29,400 |
| 2009/07/22 | 98.7 | 99.8 | 98.7 | 99.8 | +1 | +1% | 10,800 |
| 2009/07/21 | 99.2 | 100.2 | 98 | 98.8 | -1.2 | -1.2% | 56,400 |
| 2009/07/17 | 99.5 | 100.3 | 99.2 | 100 | +0.5 | +0.5% | 10,800 |
| 2009/07/16 | 99.8 | 101 | 99.5 | 99.5 | -0.5 | -0.5% | 37,800 |
| 2009/07/15 | 99.3 | 100 | 98.5 | 100 | -0.3 | -0.3% | 20,400 |
| 2009/07/14 | 101.2 | 101.3 | 98.7 | 100.3 | -0.9 | -0.9% | 52,200 |
| 2009/07/13 | 100.5 | 101.2 | 100 | 101.2 | +1 | +1% | 51,600 |
| 2009/07/10 | 101.3 | 101.3 | 99.2 | 100.2 | -1.1 | -1.1% | 17,400 |
| 2009/07/09 | 100.7 | 101.3 | 100.5 | 101.3 | +1 | +1% | 37,200 |
| 2009/07/08 | 100.3 | 100.5 | 100.2 | 100.3 | +0.1 | +0.1% | 33,000 |
| 2009/07/07 | 100 | 100.8 | 99.2 | 100.2 | +0.2 | +0.2% | 20,400 |
| 2009/07/06 | 99.8 | 100 | 99.7 | 100 | +0.3 | +0.3% | 78,000 |
| 2009/07/03 | 99.2 | 99.7 | 98 | 99.7 | +0.5 | +0.5% | 83,400 |
| 2009/07/02 | 98.5 | 99.3 | 98.5 | 99.2 | +0.9 | +0.9% | 79,800 |
| 2009/07/01 | 97.8 | 98.3 | 97.7 | 98.3 | +1 | +1% | 47,400 |
| 2009/06/30 | 97.8 | 97.8 | 97.3 | 97.3 | -0.2 | -0.2% | 21,000 |
| 2009/06/29 | 97.3 | 97.7 | 96.7 | 97.5 | +0.8 | +0.8% | 44,400 |
| 2009/06/26 | 97.5 | 97.5 | 96 | 96.7 | +0.5 | +0.5% | 55,200 |
| 2009/06/25 | 96.3 | 96.7 | 96.2 | 96.2 | ±0 | ±0% | 24,000 |
| 2009/06/24 | 95.5 | 96.2 | 95.3 | 96.2 | +1.7 | +1.8% | 12,600 |
| 2009/06/23 | 95.8 | 96.5 | 94.5 | 94.5 | -0.5 | -0.5% | 31,200 |
| 2009/06/22 | 96.3 | 96.5 | 95 | 95 | -1.5 | -1.6% | 30,600 |
| 2009/06/19 | 97.2 | 97.3 | 95.7 | 96.5 | -0.2 | -0.2% | 31,800 |
| 2009/06/18 | 97 | 97.8 | 95.8 | 96.7 | -0.3 | -0.3% | 54,000 |
| 2009/06/17 | 96.2 | 97 | 95.3 | 97 | +0.8 | +0.8% | 83,400 |
| 2009/06/16 | 95 | 96.3 | 94.7 | 96.2 | +0.4 | +0.4% | 38,400 |
| 2009/06/15 | 96.5 | 96.5 | 93.3 | 95.8 | +4.3 | +4.7% | 64,800 |
| 2009/06/12 | 92.3 | 93.3 | 91.3 | 91.5 | -0.7 | -0.8% | 20,400 |
| 2009/06/11 | 92.2 | 93 | 90 | 92.2 | -2.5 | -2.6% | 22,200 |
| 2009/06/10 | 94.7 | 95.8 | 93.3 | 94.7 | +3.4 | +3.7% | 49,200 |
| 2009/06/09 | 90.7 | 91.3 | 90.7 | 91.3 | +0.6 | +0.7% | 2,400 |
| 2009/06/08 | 90.2 | 91.7 | 88.3 | 90.7 | -0.1 | -0.1% | 77,400 |
| 2009/06/05 | 90.8 | 90.8 | 89.8 | 90.8 | +0.8 | +0.9% | 11,400 |
| 2009/06/04 | 90.5 | 90.5 | 90 | 90 | -0.3 | -0.3% | 11,400 |
| 2009/06/03 | 91 | 91.3 | 90.3 | 90.3 | +0.1 | +0.1% | 4,800 |
| 2009/06/02 | 90.2 | 91.2 | 90 | 90.2 | -0.1 | -0.1% | 10,800 |
| 2009/06/01 | 90.8 | 92.3 | 90 | 90.3 | ±0 | ±0% | 21,000 |
| 2009/05/29 | 90.2 | 90.3 | 89.5 | 90.3 | +0.1 | +0.1% | 15,000 |
| 2009/05/28 | 89.2 | 90.2 | 89.2 | 90.2 | +0.4 | +0.4% | 10,200 |
| 2009/05/27 | 90 | 90 | 89.8 | 89.8 | +0.1 | +0.1% | 20,400 |
| 2009/05/26 | 89.8 | 89.8 | 88.7 | 89.7 | +0.4 | +0.4% | 6,000 |
3901～
3950
件表示中 / 5472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 | 13,500円 | -12.3% | -40.5% | 0.00% | 136.36倍 | 1.62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 |
| ウイルプラスＨ | 98,200円 | +85.0% | +59.6% | 4.59% | 6.21倍 | 0.87倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| スーパーＶ | 80,400円 | - | - | 0.00% | - | 6.33倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 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 |
市場注目の銘柄
チャート関連のコラム
