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 |
|---|---|---|---|---|---|---|---|
| 2006/07/03 | 113.7 | 113.7 | 112.3 | 113.3 | +1.3 | +1.2% | 19,800 |
| 2006/06/30 | 110.8 | 112.2 | 110.3 | 112 | +2 | +1.8% | 39,000 |
| 2006/06/29 | 109.2 | 110 | 109.2 | 110 | +0.5 | +0.5% | 22,200 |
| 2006/06/28 | 108.2 | 109.8 | 108.2 | 109.5 | +1 | +0.9% | 21,000 |
| 2006/06/27 | 108 | 108.5 | 108 | 108.5 | -0.5 | -0.5% | 33,600 |
| 2006/06/26 | 107.7 | 109.8 | 107.7 | 109 | +1.2 | +1.1% | 70,200 |
| 2006/06/23 | 108.8 | 108.8 | 107.5 | 107.8 | -1.2 | -1.1% | 18,600 |
| 2006/06/22 | 108.3 | 109.2 | 108.3 | 109 | +0.2 | +0.2% | 13,800 |
| 2006/06/21 | 109.8 | 109.8 | 108 | 108.8 | -1.2 | -1.1% | 18,600 |
| 2006/06/20 | 110.5 | 111.2 | 109.5 | 110 | -0.8 | -0.7% | 20,400 |
| 2006/06/19 | 112.3 | 112.3 | 110 | 110.8 | +0.1 | +0.1% | 31,800 |
| 2006/06/16 | 107.7 | 110.7 | 107.7 | 110.7 | +4 | +3.7% | 56,400 |
| 2006/06/15 | 105.8 | 107.3 | 105.8 | 106.7 | ±0 | ±0% | 54,000 |
| 2006/06/14 | 105 | 106.7 | 105 | 106.7 | ±0 | ±0% | 20,400 |
| 2006/06/13 | 107.5 | 107.5 | 105 | 106.7 | -1 | -0.9% | 37,800 |
| 2006/06/12 | 106.7 | 110 | 106.7 | 107.7 | +1 | +0.9% | 77,400 |
| 2006/06/09 | 103.2 | 107 | 103.2 | 106.7 | +1.9 | +1.8% | 70,800 |
| 2006/06/08 | 108.3 | 108.3 | 104.8 | 104.8 | -3.9 | -3.6% | 94,800 |
| 2006/06/07 | 108.5 | 110 | 108.3 | 108.7 | -0.1 | -0.1% | 37,200 |
| 2006/06/06 | 109.7 | 110 | 108.5 | 108.8 | -1.5 | -1.4% | 42,000 |
| 2006/06/05 | 109.7 | 111.7 | 109.7 | 110.3 | -1 | -0.9% | 22,800 |
| 2006/06/02 | 111.7 | 111.7 | 108.3 | 111.3 | -0.4 | -0.4% | 85,800 |
| 2006/06/01 | 114.8 | 115.2 | 111.7 | 111.7 | -1 | -0.9% | 29,400 |
| 2006/05/31 | 113.7 | 114.7 | 111.7 | 112.7 | -1 | -0.9% | 85,200 |
| 2006/05/30 | 117.3 | 117.3 | 113.7 | 113.7 | -4.1 | -3.5% | 72,600 |
| 2006/05/29 | 118.2 | 118.3 | 117.3 | 117.8 | -0.5 | -0.4% | 37,200 |
| 2006/05/26 | 118.2 | 118.7 | 117.7 | 118.3 | +0.8 | +0.7% | 30,000 |
| 2006/05/25 | 118.5 | 118.5 | 117.3 | 117.5 | -1 | -0.8% | 28,200 |
| 2006/05/24 | 118.3 | 119.5 | 117.5 | 118.5 | -1.2 | -1% | 37,200 |
| 2006/05/23 | 119.2 | 120 | 118.5 | 119.7 | +0.7 | +0.6% | 37,200 |
| 2006/05/22 | 119 | 120 | 119 | 119 | -1 | -0.8% | 40,800 |
| 2006/05/19 | 120 | 120 | 118.8 | 120 | ±0 | ±0% | 24,600 |
| 2006/05/18 | 119.8 | 120 | 118.8 | 120 | +0.2 | +0.2% | 28,800 |
| 2006/05/17 | 121.3 | 121.3 | 119.2 | 119.8 | -3.2 | -2.6% | 77,400 |
| 2006/05/16 | 126.8 | 126.8 | 121 | 123 | -2.2 | -1.8% | 52,800 |
| 2006/05/15 | 129.2 | 130 | 125 | 125.2 | +1 | +0.8% | 162,000 |
| 2006/05/12 | 123.3 | 124.2 | 122.2 | 124.2 | +0.2 | +0.2% | 27,000 |
| 2006/05/11 | 122.5 | 124 | 122.3 | 124 | +1.7 | +1.4% | 34,800 |
| 2006/05/10 | 123.3 | 124.2 | 122 | 122.3 | -1.2 | -1% | 31,200 |
| 2006/05/09 | 123.7 | 123.7 | 123.3 | 123.5 | ±0 | ±0% | 3,600 |
| 2006/05/08 | 123.5 | 124.8 | 123 | 123.5 | +0.2 | +0.2% | 16,800 |
| 2006/05/02 | 124.8 | 125 | 122.8 | 123.3 | -1.7 | -1.4% | 15,600 |
| 2006/05/01 | 125 | 125.2 | 123.3 | 125 | ±0 | ±0% | 24,600 |
| 2006/04/28 | 123.8 | 125.2 | 123.3 | 125 | +1.7 | +1.4% | 67,200 |
| 2006/04/27 | 121.2 | 123.3 | 120.8 | 123.3 | +2.3 | +1.9% | 21,000 |
| 2006/04/26 | 123.2 | 123.2 | 120.3 | 121 | -1 | -0.8% | 21,600 |
| 2006/04/25 | 123.3 | 123.7 | 121.7 | 122 | -1.3 | -1.1% | 21,000 |
| 2006/04/24 | 120.3 | 123.3 | 120.2 | 123.3 | -0.4 | -0.3% | 28,800 |
| 2006/04/21 | 125 | 125.2 | 123.3 | 123.7 | -1.3 | -1% | 40,800 |
| 2006/04/20 | 126.8 | 126.8 | 125 | 125 | -1.7 | -1.3% | 36,600 |
4701～
4750
件表示中 / 5514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 | 12,600円 | -12.3% | -40.5% | 0.00% | 127.27倍 | 1.51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 |
| ｊＧｒｏｕｐ | 77,400円 | +8.9% | +3.7% | 0.52% | 38.87倍 | 17.23倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| コナカ | 27,000円 | -1.1% | - | 3.70% | 17.48倍 | 0.53倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 175,300円 | +21.1% | +53.5% | 0.00% | 14.43倍 | 6.90倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ヒュウガプラ | 128,900円 | +22.1% | +24.2% | 1.55% | 10.41倍 | 3.88倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
