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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,572 | 1,595 | 1,548 | 1,595 | +15 | +0.9% | 9,700 |
| 2023/05/24 | 1,534 | 1,594 | 1,531 | 1,580 | +46 | +3% | 11,000 |
| 2023/05/23 | 1,540 | 1,554 | 1,518 | 1,534 | ±0 | ±0% | 9,200 |
| 2023/05/22 | 1,547 | 1,547 | 1,518 | 1,534 | -1 | -0.1% | 9,600 |
| 2023/05/19 | 1,525 | 1,551 | 1,522 | 1,535 | -5 | -0.3% | 9,500 |
| 2023/05/18 | 1,599 | 1,599 | 1,508 | 1,540 | -45 | -2.8% | 22,900 |
| 2023/05/17 | 1,600 | 1,608 | 1,572 | 1,585 | -2 | -0.1% | 19,400 |
| 2023/05/16 | 1,546 | 1,606 | 1,543 | 1,587 | -63 | -3.8% | 44,900 |
| 2023/05/15 | 1,599 | 1,660 | 1,549 | 1,650 | +81 | +5.2% | 66,800 |
| 2023/05/12 | 1,546 | 1,569 | 1,546 | 1,569 | +17 | +1.1% | 11,600 |
| 2023/05/11 | 1,539 | 1,569 | 1,536 | 1,552 | +17 | +1.1% | 24,600 |
| 2023/05/10 | 1,528 | 1,543 | 1,522 | 1,535 | +7 | +0.5% | 9,300 |
| 2023/05/09 | 1,511 | 1,533 | 1,509 | 1,528 | +14 | +0.9% | 9,200 |
| 2023/05/08 | 1,512 | 1,516 | 1,497 | 1,514 | +10 | +0.7% | 13,800 |
| 2023/05/02 | 1,483 | 1,510 | 1,476 | 1,504 | +8 | +0.5% | 14,100 |
| 2023/05/01 | 1,509 | 1,509 | 1,489 | 1,496 | -13 | -0.9% | 7,600 |
| 2023/04/28 | 1,511 | 1,512 | 1,500 | 1,509 | ±0 | ±0% | 6,200 |
| 2023/04/27 | 1,503 | 1,509 | 1,480 | 1,509 | +9 | +0.6% | 14,300 |
| 2023/04/26 | 1,473 | 1,504 | 1,466 | 1,500 | +18 | +1.2% | 18,500 |
| 2023/04/25 | 1,473 | 1,486 | 1,470 | 1,482 | -2 | -0.1% | 11,800 |
| 2023/04/24 | 1,476 | 1,484 | 1,470 | 1,484 | -1 | -0.1% | 20,600 |
| 2023/04/21 | 1,500 | 1,510 | 1,480 | 1,485 | -42 | -2.8% | 48,300 |
| 2023/04/20 | 1,520 | 1,539 | 1,460 | 1,527 | +22 | +1.5% | 233,500 |
| 2023/04/19 | 1,603 | 1,603 | 1,474 | 1,505 | +202 | +15.5% | 1,190,800 |
| 2023/04/18 | 1,299 | 1,303 | 1,295 | 1,303 | +18 | +1.4% | 3,400 |
| 2023/04/17 | 1,326 | 1,326 | 1,283 | 1,285 | -21 | -1.6% | 15,600 |
| 2023/04/14 | 1,306 | 1,309 | 1,294 | 1,306 | -1 | -0.1% | 6,600 |
| 2023/04/13 | 1,314 | 1,318 | 1,304 | 1,307 | -13 | -1% | 4,700 |
| 2023/04/12 | 1,326 | 1,345 | 1,310 | 1,320 | -17 | -1.3% | 5,000 |
| 2023/04/11 | 1,322 | 1,356 | 1,322 | 1,337 | +9 | +0.7% | 3,700 |
| 2023/04/10 | 1,348 | 1,348 | 1,317 | 1,328 | -21 | -1.6% | 5,400 |
| 2023/04/07 | 1,351 | 1,351 | 1,325 | 1,349 | -2 | -0.1% | 4,400 |
| 2023/04/06 | 1,365 | 1,365 | 1,345 | 1,351 | -7 | -0.5% | 4,700 |
| 2023/04/05 | 1,358 | 1,362 | 1,355 | 1,358 | -2 | -0.1% | 4,500 |
| 2023/04/04 | 1,355 | 1,360 | 1,355 | 1,360 | +13 | +1% | 3,000 |
| 2023/04/03 | 1,349 | 1,360 | 1,344 | 1,347 | +7 | +0.5% | 6,400 |
| 2023/03/31 | 1,357 | 1,357 | 1,340 | 1,340 | -7 | -0.5% | 1,200 |
| 2023/03/30 | 1,333 | 1,347 | 1,333 | 1,347 | +12 | +0.9% | 600 |
| 2023/03/29 | 1,329 | 1,360 | 1,329 | 1,335 | -3 | -0.2% | 4,700 |
| 2023/03/28 | 1,338 | 1,338 | 1,338 | 1,338 | +2 | +0.1% | 100 |
| 2023/03/27 | 1,338 | 1,350 | 1,329 | 1,336 | -5 | -0.4% | 1,800 |
| 2023/03/24 | 1,335 | 1,350 | 1,335 | 1,341 | -9 | -0.7% | 1,900 |
| 2023/03/23 | 1,346 | 1,350 | 1,345 | 1,350 | +4 | +0.3% | 1,500 |
| 2023/03/22 | 1,344 | 1,346 | 1,340 | 1,346 | +17 | +1.3% | 2,600 |
| 2023/03/20 | 1,330 | 1,342 | 1,329 | 1,329 | +5 | +0.4% | 1,500 |
| 2023/03/17 | 1,316 | 1,330 | 1,316 | 1,324 | ±0 | ±0% | 600 |
| 2023/03/16 | 1,330 | 1,347 | 1,324 | 1,324 | -16 | -1.2% | 700 |
| 2023/03/15 | 1,323 | 1,340 | 1,323 | 1,340 | +19 | +1.4% | 3,300 |
| 2023/03/14 | 1,342 | 1,342 | 1,321 | 1,321 | -21 | -1.6% | 600 |
| 2023/03/13 | 1,346 | 1,346 | 1,338 | 1,342 | -3 | -0.2% | 1,000 |
551～
600
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
