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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 106.7 | 107 | 106 | 107 | +0.3 | +0.3% | 38,400 |
| 2008/05/07 | 105.7 | 106.7 | 105.7 | 106.7 | +1.9 | +1.8% | 73,800 |
| 2008/05/02 | 102.7 | 105 | 102.7 | 104.8 | +2.1 | +2% | 37,800 |
| 2008/05/01 | 103 | 103 | 102.7 | 102.7 | -0.5 | -0.5% | 8,400 |
| 2008/04/30 | 103.3 | 103.3 | 103.2 | 103.2 | ±0 | ±0% | 33,000 |
| 2008/04/28 | 103 | 103.3 | 102.8 | 103.2 | -0.3 | -0.3% | 25,800 |
| 2008/04/25 | 103.3 | 103.5 | 102.8 | 103.5 | +0.2 | +0.2% | 7,200 |
| 2008/04/24 | 103.8 | 103.8 | 103.3 | 103.3 | -1 | -1% | 3,000 |
| 2008/04/23 | 103.8 | 104.3 | 103.2 | 104.3 | +0.6 | +0.6% | 30,000 |
| 2008/04/22 | 103.3 | 103.7 | 103 | 103.7 | ±0 | ±0% | 15,000 |
| 2008/04/21 | 104 | 104 | 103.3 | 103.7 | +0.4 | +0.4% | 28,800 |
| 2008/04/18 | 103.3 | 103.3 | 102 | 103.3 | -0.5 | -0.5% | 19,200 |
| 2008/04/17 | 104 | 104 | 103.3 | 103.8 | -0.2 | -0.2% | 10,200 |
| 2008/04/16 | 104.5 | 104.7 | 103.3 | 104 | ±0 | ±0% | 64,200 |
| 2008/04/15 | 103 | 104.2 | 103 | 104 | +0.7 | +0.7% | 34,800 |
| 2008/04/14 | 101.7 | 103.3 | 100.5 | 103.3 | +1 | +1% | 52,200 |
| 2008/04/11 | 102 | 102.5 | 101 | 102.3 | +0.3 | +0.3% | 25,200 |
| 2008/04/10 | 101.7 | 102 | 101.7 | 102 | ±0 | ±0% | 18,600 |
| 2008/04/09 | 101.7 | 102 | 100.7 | 102 | +0.5 | +0.5% | 24,600 |
| 2008/04/08 | 101.5 | 101.5 | 100.8 | 101.5 | +0.7 | +0.7% | 12,600 |
| 2008/04/07 | 100.8 | 101.5 | 100.8 | 100.8 | ±0 | ±0% | 34,800 |
| 2008/04/04 | 100.5 | 100.8 | 100 | 100.8 | ±0 | ±0% | 15,600 |
| 2008/04/03 | 100.7 | 100.8 | 99.7 | 100.8 | +0.1 | +0.1% | 23,400 |
| 2008/04/02 | 100.8 | 100.8 | 99.8 | 100.7 | ±0 | ±0% | 25,200 |
| 2008/04/01 | 100.3 | 100.7 | 100.3 | 100.7 | +0.4 | +0.4% | 18,600 |
| 2008/03/31 | 100 | 100.3 | 100 | 100.3 | +0.6 | +0.6% | 10,800 |
| 2008/03/28 | 100.2 | 100.2 | 99.7 | 99.7 | -0.5 | -0.5% | 14,400 |
| 2008/03/27 | 99.8 | 100.2 | 99.7 | 100.2 | +0.4 | +0.4% | 12,600 |
| 2008/03/26 | 100 | 100 | 99.2 | 99.8 | -4.4 | -4.2% | 51,600 |
| 2008/03/25 | 101.7 | 104.2 | 101.7 | 104.2 | +2.5 | +2.5% | 108,000 |
| 2008/03/24 | 101.7 | 102.3 | 99.7 | 101.7 | +0.9 | +0.9% | 84,600 |
| 2008/03/21 | 99.5 | 100.8 | 99.2 | 100.8 | +2.1 | +2.1% | 49,200 |
| 2008/03/19 | 100 | 100 | 98.7 | 98.7 | -0.5 | -0.5% | 22,200 |
| 2008/03/18 | 98.3 | 99.8 | 98.3 | 99.2 | -1 | -1% | 57,000 |
| 2008/03/17 | 99.8 | 100.2 | 99.3 | 100.2 | +0.2 | +0.2% | 31,200 |
| 2008/03/14 | 100.2 | 101 | 99.7 | 100 | -0.3 | -0.3% | 21,600 |
| 2008/03/13 | 100.3 | 101.2 | 100 | 100.3 | -0.9 | -0.9% | 8,400 |
| 2008/03/12 | 99.3 | 101.5 | 99.3 | 101.2 | +2 | +2% | 9,600 |
| 2008/03/11 | 98.3 | 100.7 | 97.5 | 99.2 | -1.6 | -1.6% | 52,800 |
| 2008/03/10 | 101 | 101 | 100.3 | 100.8 | -0.2 | -0.2% | 21,000 |
| 2008/03/07 | 101.3 | 101.5 | 101 | 101 | -0.5 | -0.5% | 10,200 |
| 2008/03/06 | 101 | 101.5 | 101 | 101.5 | ±0 | ±0% | 18,000 |
| 2008/03/05 | 101 | 101.5 | 101 | 101.5 | ±0 | ±0% | 10,800 |
| 2008/03/04 | 101.2 | 101.5 | 101 | 101.5 | ±0 | ±0% | 13,800 |
| 2008/03/03 | 101.3 | 101.5 | 101.2 | 101.5 | +0.2 | +0.2% | 13,200 |
| 2008/02/29 | 102.3 | 102.3 | 101.3 | 101.3 | -1 | -1% | 35,400 |
| 2008/02/28 | 102.2 | 102.5 | 101.7 | 102.3 | +0.5 | +0.5% | 25,800 |
| 2008/02/27 | 102.3 | 102.3 | 101.8 | 101.8 | -0.2 | -0.2% | 6,600 |
| 2008/02/26 | 101.8 | 102 | 101.7 | 102 | -0.2 | -0.2% | 12,600 |
| 2008/02/25 | 101.5 | 102.2 | 101.2 | 102.2 | +0.7 | +0.7% | 21,000 |
4051～
4100
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
