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 |
---|---|---|---|---|---|---|---|
2007/12/05 | 104.5 | 104.8 | 104.3 | 104.8 | +1.5 | +1.5% | 28,800 |
2007/12/04 | 103.3 | 104.2 | 103 | 103.3 | ±0 | ±0% | 18,600 |
2007/12/03 | 104.2 | 105.3 | 103.3 | 103.3 | -0.9 | -0.9% | 51,600 |
2007/11/30 | 105 | 105 | 103.5 | 104.2 | +0.7 | +0.7% | 28,800 |
2007/11/29 | 103.3 | 104.8 | 103.3 | 103.5 | -0.5 | -0.5% | 13,200 |
2007/11/28 | 103.8 | 104.8 | 103.3 | 104 | -0.3 | -0.3% | 12,000 |
2007/11/27 | 103.3 | 104.3 | 103.3 | 104.3 | +0.1 | +0.1% | 10,800 |
2007/11/26 | 106 | 106.7 | 104.2 | 104.2 | +2.4 | +2.4% | 60,600 |
2007/11/22 | 100.3 | 103.2 | 100.2 | 101.8 | +1.5 | +1.5% | 105,000 |
2007/11/21 | 100 | 100.3 | 100 | 100.3 | ±0 | ±0% | 16,800 |
2007/11/20 | 100.2 | 100.8 | 99.8 | 100.3 | +0.3 | +0.3% | 63,600 |
2007/11/19 | 100.2 | 101.5 | 100 | 100 | ±0 | ±0% | 33,600 |
2007/11/16 | 100.2 | 100.2 | 99.8 | 100 | ±0 | ±0% | 54,600 |
2007/11/15 | 100.2 | 100.2 | 100 | 100 | -0.3 | -0.3% | 28,200 |
2007/11/14 | 100 | 100.3 | 99.8 | 100.3 | +0.5 | +0.5% | 32,400 |
2007/11/13 | 100 | 100.2 | 99.8 | 99.8 | -0.4 | -0.4% | 42,600 |
2007/11/12 | 101 | 101.2 | 99.8 | 100.2 | -0.5 | -0.5% | 70,800 |
2007/11/09 | 101 | 101.2 | 100.7 | 100.7 | +0.2 | +0.2% | 52,200 |
2007/11/08 | 100 | 100.8 | 100 | 100.5 | +0.5 | +0.5% | 49,800 |
2007/11/07 | 101.3 | 101.3 | 100 | 100 | -0.5 | -0.5% | 11,400 |
2007/11/06 | 100 | 101.8 | 99.8 | 100.5 | +0.5 | +0.5% | 30,600 |
2007/11/05 | 100 | 100.8 | 100 | 100 | -2.2 | -2.2% | 121,800 |
2007/11/02 | 102.3 | 102.3 | 101.7 | 102.2 | -0.1 | -0.1% | 61,800 |
2007/11/01 | 101.7 | 102.3 | 101.7 | 102.3 | +0.8 | +0.8% | 62,400 |
2007/10/31 | 101.3 | 101.7 | 100.8 | 101.5 | +0.7 | +0.7% | 82,200 |
2007/10/30 | 101.7 | 101.7 | 100.7 | 100.8 | -0.9 | -0.9% | 70,200 |
2007/10/29 | 101.7 | 101.7 | 100.8 | 101.7 | ±0 | ±0% | 63,000 |
2007/10/26 | 102.5 | 102.5 | 101.3 | 101.7 | ±0 | ±0% | 25,800 |
2007/10/25 | 101.7 | 105.3 | 101.2 | 101.7 | +0.2 | +0.2% | 42,600 |
2007/10/24 | 103.2 | 103.2 | 101.5 | 101.5 | -1 | -1% | 64,800 |
2007/10/23 | 103.2 | 103.2 | 101.7 | 102.5 | +0.2 | +0.2% | 43,200 |
2007/10/22 | 103.2 | 103.2 | 100.2 | 102.3 | -1.2 | -1.2% | 81,600 |
2007/10/19 | 103.7 | 104 | 103.3 | 103.5 | -0.3 | -0.3% | 39,000 |
2007/10/18 | 103.8 | 104.2 | 103.8 | 103.8 | ±0 | ±0% | 7,200 |
2007/10/17 | 104.5 | 104.5 | 103.7 | 103.8 | ±0 | ±0% | 30,600 |
2007/10/16 | 104 | 104.5 | 103.8 | 103.8 | -0.2 | -0.2% | 22,200 |
2007/10/15 | 104.3 | 104.3 | 104 | 104 | ±0 | ±0% | 17,400 |
2007/10/12 | 104.2 | 104.2 | 103.8 | 104 | -0.2 | -0.2% | 7,200 |
2007/10/11 | 104 | 104.2 | 103.7 | 104.2 | +0.2 | +0.2% | 29,400 |
2007/10/10 | 103.8 | 104.5 | 103.8 | 104 | +0.2 | +0.2% | 6,000 |
2007/10/09 | 103.5 | 104.3 | 103.5 | 103.8 | -0.4 | -0.4% | 21,000 |
2007/10/05 | 103.5 | 104.2 | 103.5 | 104.2 | +0.4 | +0.4% | 9,600 |
2007/10/04 | 103.8 | 104.7 | 103.7 | 103.8 | -0.9 | -0.9% | 21,000 |
2007/10/03 | 103.7 | 104.7 | 103.3 | 104.7 | +0.9 | +0.9% | 24,600 |
2007/10/02 | 103.7 | 104.8 | 103.7 | 103.8 | -0.4 | -0.4% | 30,000 |
2007/10/01 | 105.2 | 105.2 | 104.2 | 104.2 | -1 | -1% | 23,400 |
2007/09/28 | 104.7 | 105.2 | 104.3 | 105.2 | +1 | +1% | 16,200 |
2007/09/27 | 104.8 | 105 | 104.2 | 104.2 | +0.2 | +0.2% | 13,200 |
2007/09/26 | 105 | 105 | 104 | 104 | -1.8 | -1.7% | 15,600 |
2007/09/25 | 104.2 | 106.2 | 104.2 | 105.8 | -3.7 | -3.4% | 54,000 |
4151~
4200
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