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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 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 |
| 2008/02/22 | 101 | 101.8 | 100.7 | 101.5 | -1 | -1% | 34,800 |
| 2008/02/21 | 101.5 | 102.5 | 101 | 102.5 | +1.2 | +1.2% | 29,400 |
| 2008/02/20 | 100.8 | 101.5 | 100.3 | 101.3 | -0.2 | -0.2% | 31,200 |
| 2008/02/19 | 100.8 | 101.7 | 100.2 | 101.5 | +1.2 | +1.2% | 30,600 |
| 2008/02/18 | 101.2 | 102.5 | 100.3 | 100.3 | -1 | -1% | 59,400 |
| 2008/02/15 | 99.2 | 101.3 | 99.2 | 101.3 | +1.3 | +1.3% | 51,000 |
| 2008/02/14 | 99.8 | 100 | 99.8 | 100 | +0.8 | +0.8% | 3,000 |
| 2008/02/13 | 100.2 | 100.3 | 99.2 | 99.2 | -0.8 | -0.8% | 26,400 |
| 2008/02/12 | 101.3 | 101.3 | 99.5 | 100 | -1.8 | -1.8% | 34,200 |
| 2008/02/08 | 100 | 103.3 | 100 | 101.8 | +1.8 | +1.8% | 52,800 |
| 2008/02/07 | 100 | 100.3 | 99.8 | 100 | +0.8 | +0.8% | 8,400 |
| 2008/02/06 | 100 | 100 | 99.2 | 99.2 | -0.8 | -0.8% | 7,200 |
| 2008/02/05 | 100.8 | 101.3 | 100 | 100 | -0.8 | -0.8% | 9,600 |
| 2008/02/04 | 100 | 101.7 | 100 | 100.8 | +0.1 | +0.1% | 19,800 |
| 2008/02/01 | 99.7 | 100.8 | 99.7 | 100.7 | +1.9 | +1.9% | 22,800 |
| 2008/01/31 | 99.7 | 99.7 | 98.7 | 98.8 | -0.9 | -0.9% | 19,200 |
| 2008/01/30 | 99.2 | 99.7 | 99.2 | 99.7 | +0.9 | +0.9% | 3,600 |
| 2008/01/29 | 99.2 | 99.7 | 98.8 | 98.8 | +0.1 | +0.1% | 18,000 |
| 2008/01/28 | 99.5 | 99.7 | 98.5 | 98.7 | +0.2 | +0.2% | 7,800 |
| 2008/01/25 | 96.8 | 98.5 | 96.8 | 98.5 | +0.2 | +0.2% | 27,600 |
| 2008/01/24 | 99.5 | 99.7 | 97.8 | 98.3 | -0.5 | -0.5% | 7,800 |
| 2008/01/23 | 95.5 | 99.2 | 94.3 | 98.8 | +2.1 | +2.2% | 72,600 |
| 2008/01/22 | 96.7 | 96.8 | 91.3 | 96.7 | -1.3 | -1.3% | 64,200 |
| 2008/01/21 | 99.3 | 99.3 | 96.7 | 98 | +0.3 | +0.3% | 29,400 |
| 2008/01/18 | 98.2 | 98.2 | 97.5 | 97.7 | -0.5 | -0.5% | 67,200 |
| 2008/01/17 | 97.2 | 99.2 | 97.2 | 98.2 | +1 | +1% | 45,600 |
| 2008/01/16 | 98.7 | 99.2 | 97 | 97.2 | -2.8 | -2.8% | 46,200 |
| 2008/01/15 | 100.8 | 101.5 | 99.2 | 100 | -0.8 | -0.8% | 147,600 |
| 2008/01/11 | 100.8 | 102.3 | 100.7 | 100.8 | ±0 | ±0% | 52,200 |
| 2008/01/10 | 100.8 | 100.8 | 100.5 | 100.8 | -0.5 | -0.5% | 8,400 |
| 2008/01/09 | 101.5 | 101.5 | 100.7 | 101.3 | -0.4 | -0.4% | 25,800 |
| 2008/01/08 | 100.8 | 101.7 | 100.8 | 101.7 | ±0 | ±0% | 29,400 |
| 2008/01/07 | 102 | 102 | 100.8 | 101.7 | -0.3 | -0.3% | 42,600 |
| 2008/01/04 | 102 | 103.5 | 102 | 102 | ±0 | ±0% | 19,200 |
| 2007/12/28 | 103.2 | 103.2 | 101.3 | 102 | -1 | -1% | 31,800 |
| 2007/12/27 | 100.7 | 103 | 100.7 | 103 | +2.5 | +2.5% | 48,000 |
| 2007/12/26 | 100.7 | 101 | 100.3 | 100.5 | +0.2 | +0.2% | 22,800 |
| 2007/12/25 | 100.3 | 100.8 | 100.3 | 100.3 | -0.5 | -0.5% | 31,800 |
| 2007/12/21 | 100.7 | 101.3 | 100.2 | 100.8 | -0.5 | -0.5% | 49,200 |
| 2007/12/20 | 101.3 | 101.3 | 100.7 | 101.3 | +0.5 | +0.5% | 19,800 |
| 2007/12/19 | 100.3 | 101 | 100.3 | 100.8 | -0.4 | -0.4% | 34,200 |
| 2007/12/18 | 101.7 | 101.7 | 100.5 | 101.2 | -1.3 | -1.3% | 39,600 |
| 2007/12/17 | 103.3 | 103.3 | 101.5 | 102.5 | -1 | -1% | 54,000 |
| 2007/12/14 | 103.3 | 103.8 | 101.8 | 103.5 | +0.3 | +0.3% | 27,600 |
| 2007/12/13 | 103.7 | 103.7 | 103.2 | 103.2 | -0.6 | -0.6% | 22,200 |
| 2007/12/12 | 102.7 | 104.7 | 102.7 | 103.8 | +0.5 | +0.5% | 24,600 |
4101～
4150
件表示中 / 5321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 | 16,700円 | -24.7% | +24.0% | 0.00% | 7.33倍 | 1.96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 |
| アールビバン | 97,900円 | -5.5% | -28.1% | 6.13% | 8.10倍 | 0.58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 |
| ハークスレイ | 66,500円 | +4.8% | +10.1% | 3.91% | 6.83倍 | 0.50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 |
| トウキョベース | 28,200円 | +0.1% | +24.8% | 1.77% | 16.19倍 | 2.73倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ジーフット | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
