ひとまいるの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,874 | 1,900 | 1,870 | 1,890 | +16 | +0.9% | 5,300 |
| 2023/08/03 | 1,900 | 1,900 | 1,860 | 1,874 | -26 | -1.4% | 7,900 |
| 2023/08/02 | 1,960 | 1,974 | 1,886 | 1,900 | -57 | -2.9% | 16,500 |
| 2023/08/01 | 1,924 | 1,979 | 1,917 | 1,957 | +48 | +2.5% | 8,100 |
| 2023/07/31 | 1,932 | 1,934 | 1,888 | 1,909 | +6 | +0.3% | 6,900 |
| 2023/07/28 | 1,903 | 1,933 | 1,890 | 1,903 | -14 | -0.7% | 7,800 |
| 2023/07/27 | 1,842 | 1,955 | 1,842 | 1,917 | +39 | +2.1% | 13,100 |
| 2023/07/26 | 1,882 | 1,897 | 1,857 | 1,878 | -20 | -1.1% | 7,100 |
| 2023/07/25 | 1,919 | 1,931 | 1,878 | 1,898 | -31 | -1.6% | 5,900 |
| 2023/07/24 | 1,925 | 1,941 | 1,884 | 1,929 | +4 | +0.2% | 15,100 |
| 2023/07/21 | 1,988 | 1,988 | 1,910 | 1,925 | -83 | -4.1% | 26,100 |
| 2023/07/20 | 2,043 | 2,043 | 1,970 | 2,008 | -17 | -0.8% | 15,200 |
| 2023/07/19 | 2,021 | 2,060 | 2,010 | 2,025 | +4 | +0.2% | 8,900 |
| 2023/07/18 | 2,063 | 2,080 | 2,021 | 2,021 | -42 | -2% | 9,600 |
| 2023/07/14 | 2,075 | 2,098 | 2,030 | 2,063 | -12 | -0.6% | 24,500 |
| 2023/07/13 | 2,100 | 2,135 | 2,063 | 2,075 | -25 | -1.2% | 14,300 |
| 2023/07/12 | 2,086 | 2,120 | 2,035 | 2,100 | +62 | +3% | 15,700 |
| 2023/07/11 | 2,048 | 2,095 | 2,028 | 2,038 | +10 | +0.5% | 20,300 |
| 2023/07/10 | 2,060 | 2,110 | 1,975 | 2,028 | -35 | -1.7% | 35,400 |
| 2023/07/07 | 1,888 | 2,077 | 1,868 | 2,063 | +143 | +7.4% | 65,900 |
| 2023/07/06 | 1,914 | 1,920 | 1,877 | 1,920 | -16 | -0.8% | 14,500 |
| 2023/07/05 | 1,871 | 1,964 | 1,865 | 1,936 | +73 | +3.9% | 28,600 |
| 2023/07/04 | 1,881 | 1,881 | 1,863 | 1,863 | -18 | -1% | 3,300 |
| 2023/07/03 | 1,887 | 1,900 | 1,867 | 1,881 | +10 | +0.5% | 9,700 |
| 2023/06/30 | 1,830 | 1,882 | 1,830 | 1,871 | +30 | +1.6% | 7,300 |
| 2023/06/29 | 1,872 | 1,872 | 1,818 | 1,841 | -38 | -2% | 26,200 |
| 2023/06/28 | 1,840 | 1,903 | 1,830 | 1,879 | +66 | +3.6% | 16,500 |
| 2023/06/27 | 1,864 | 1,864 | 1,803 | 1,813 | -52 | -2.8% | 17,500 |
| 2023/06/26 | 1,885 | 1,885 | 1,818 | 1,865 | -21 | -1.1% | 11,700 |
| 2023/06/23 | 1,921 | 1,921 | 1,824 | 1,886 | -35 | -1.8% | 30,800 |
| 2023/06/22 | 1,945 | 1,945 | 1,915 | 1,921 | -11 | -0.6% | 8,800 |
| 2023/06/21 | 1,975 | 1,975 | 1,917 | 1,932 | -3 | -0.2% | 8,000 |
| 2023/06/20 | 1,999 | 2,000 | 1,907 | 1,935 | -62 | -3.1% | 29,200 |
| 2023/06/19 | 1,849 | 2,000 | 1,834 | 1,997 | +166 | +9.1% | 48,300 |
| 2023/06/16 | 1,902 | 1,902 | 1,831 | 1,831 | -69 | -3.6% | 29,200 |
| 2023/06/15 | 1,884 | 1,915 | 1,864 | 1,900 | -1 | -0.1% | 18,100 |
| 2023/06/14 | 1,947 | 1,947 | 1,880 | 1,901 | -44 | -2.3% | 19,700 |
| 2023/06/13 | 1,871 | 1,950 | 1,818 | 1,945 | +66 | +3.5% | 30,300 |
| 2023/06/12 | 1,890 | 1,918 | 1,839 | 1,879 | -14 | -0.7% | 27,700 |
| 2023/06/09 | 1,795 | 1,896 | 1,795 | 1,893 | +90 | +5% | 48,000 |
| 2023/06/08 | 1,782 | 1,834 | 1,763 | 1,803 | +13 | +0.7% | 33,200 |
| 2023/06/07 | 1,800 | 1,870 | 1,770 | 1,790 | +8 | +0.4% | 41,200 |
| 2023/06/06 | 1,699 | 1,787 | 1,693 | 1,782 | +64 | +3.7% | 34,600 |
| 2023/06/05 | 1,626 | 1,729 | 1,613 | 1,718 | +108 | +6.7% | 61,700 |
| 2023/06/02 | 1,630 | 1,637 | 1,583 | 1,610 | +50 | +3.2% | 51,900 |
| 2023/06/01 | 1,535 | 1,560 | 1,525 | 1,560 | +38 | +2.5% | 9,100 |
| 2023/05/31 | 1,513 | 1,537 | 1,500 | 1,522 | +4 | +0.3% | 15,000 |
| 2023/05/30 | 1,536 | 1,536 | 1,515 | 1,518 | -27 | -1.7% | 7,300 |
| 2023/05/29 | 1,565 | 1,580 | 1,530 | 1,545 | -19 | -1.2% | 5,400 |
| 2023/05/26 | 1,598 | 1,598 | 1,563 | 1,564 | -31 | -1.9% | 7,000 |
501～
550
件表示中 / 1384件
類似銘柄と比較する
現在ご覧いただいている「ひとまい」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 |
|---|---|---|---|---|---|---|---|---|
| ひとまい | 48,500円 | +5.6% | -22.9% | 4.12% | 27.95倍 | 3.30倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| メディカルシス | 48,100円 | +2.5% | +1.2% | 2.49% | 10.81倍 | 0.86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 |
| ラオックスＨＤ | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| はるやま | 80,300円 | +3.8% | +3.7% | 1.93% | 25.36倍 | 0.52倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハルメクＨＤ | 118,300円 | +3.2% | +42.2% | 2.54% | 14.48倍 | 1.59倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
