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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,330 | 1,365 | 1,330 | 1,365 | +38 | +2.9% | 4,100 |
| 2023/01/23 | 1,328 | 1,328 | 1,317 | 1,327 | -1 | -0.1% | 1,700 |
| 2023/01/20 | 1,330 | 1,334 | 1,328 | 1,328 | -2 | -0.2% | 1,900 |
| 2023/01/19 | 1,324 | 1,338 | 1,324 | 1,330 | +12 | +0.9% | 900 |
| 2023/01/18 | 1,320 | 1,320 | 1,318 | 1,318 | -7 | -0.5% | 300 |
| 2023/01/17 | 1,330 | 1,330 | 1,323 | 1,325 | ±0 | ±0% | 800 |
| 2023/01/16 | 1,315 | 1,325 | 1,301 | 1,325 | +13 | +1% | 2,200 |
| 2023/01/13 | 1,310 | 1,312 | 1,310 | 1,312 | -2 | -0.2% | 700 |
| 2023/01/12 | 1,304 | 1,314 | 1,304 | 1,314 | +1 | +0.1% | 500 |
| 2023/01/11 | 1,316 | 1,316 | 1,313 | 1,313 | +12 | +0.9% | 400 |
| 2023/01/10 | 1,294 | 1,309 | 1,294 | 1,301 | +1 | +0.1% | 400 |
| 2023/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,316 | 1,319 | 1,298 | 1,319 | +21 | +1.6% | 1,800 |
| 2022/12/30 | 1,292 | 1,300 | 1,288 | 1,298 | +4 | +0.3% | 1,400 |
| 2022/12/29 | 1,294 | 1,298 | 1,290 | 1,294 | +4 | +0.3% | 700 |
| 2022/12/28 | 1,289 | 1,303 | 1,289 | 1,290 | -8 | -0.6% | 2,800 |
| 2022/12/27 | 1,313 | 1,313 | 1,287 | 1,298 | -11 | -0.8% | 2,400 |
| 2022/12/26 | 1,325 | 1,325 | 1,303 | 1,309 | -13 | -1% | 2,300 |
| 2022/12/23 | 1,334 | 1,334 | 1,297 | 1,322 | -1 | -0.1% | 9,900 |
| 2022/12/22 | 1,309 | 1,334 | 1,302 | 1,323 | +14 | +1.1% | 3,500 |
| 2022/12/21 | 1,301 | 1,309 | 1,290 | 1,309 | +8 | +0.6% | 1,800 |
| 2022/12/20 | 1,306 | 1,309 | 1,289 | 1,301 | -3 | -0.2% | 4,300 |
| 2022/12/19 | 1,300 | 1,314 | 1,297 | 1,304 | +1 | +0.1% | 4,200 |
| 2022/12/16 | 1,318 | 1,325 | 1,303 | 1,303 | -23 | -1.7% | 2,800 |
| 2022/12/15 | 1,318 | 1,326 | 1,303 | 1,326 | -1 | -0.1% | 3,600 |
| 2022/12/14 | 1,320 | 1,331 | 1,308 | 1,327 | +7 | +0.5% | 2,000 |
| 2022/12/13 | 1,321 | 1,335 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 2022/12/12 | 1,327 | 1,328 | 1,319 | 1,320 | -7 | -0.5% | 2,200 |
| 2022/12/09 | 1,310 | 1,327 | 1,300 | 1,327 | +34 | +2.6% | 3,900 |
| 2022/12/08 | 1,310 | 1,316 | 1,293 | 1,293 | -32 | -2.4% | 4,100 |
| 2022/12/07 | 1,305 | 1,330 | 1,300 | 1,325 | +20 | +1.5% | 4,000 |
| 2022/12/06 | 1,321 | 1,329 | 1,300 | 1,305 | -16 | -1.2% | 2,600 |
| 2022/12/05 | 1,313 | 1,345 | 1,313 | 1,321 | +8 | +0.6% | 1,900 |
| 2022/12/02 | 1,350 | 1,350 | 1,313 | 1,313 | -37 | -2.7% | 4,700 |
| 2022/12/01 | 1,359 | 1,359 | 1,329 | 1,350 | -10 | -0.7% | 3,300 |
| 2022/11/30 | 1,371 | 1,377 | 1,360 | 1,360 | -17 | -1.2% | 2,500 |
| 2022/11/29 | 1,382 | 1,382 | 1,368 | 1,377 | -6 | -0.4% | 1,600 |
| 2022/11/28 | 1,390 | 1,390 | 1,383 | 1,383 | -16 | -1.1% | 2,300 |
| 2022/11/25 | 1,407 | 1,407 | 1,391 | 1,399 | +22 | +1.6% | 8,600 |
| 2022/11/24 | 1,356 | 1,377 | 1,349 | 1,377 | +21 | +1.5% | 4,700 |
| 2022/11/22 | 1,346 | 1,363 | 1,338 | 1,356 | +19 | +1.4% | 2,000 |
| 2022/11/21 | 1,341 | 1,361 | 1,324 | 1,337 | +1 | +0.1% | 2,500 |
| 2022/11/18 | 1,344 | 1,353 | 1,318 | 1,336 | -15 | -1.1% | 2,300 |
| 2022/11/17 | 1,331 | 1,362 | 1,309 | 1,351 | -4 | -0.3% | 5,700 |
| 2022/11/16 | 1,323 | 1,355 | 1,323 | 1,355 | +20 | +1.5% | 1,400 |
| 2022/11/15 | 1,355 | 1,362 | 1,320 | 1,335 | -27 | -2% | 4,800 |
| 2022/11/14 | 1,382 | 1,440 | 1,320 | 1,362 | +10 | +0.7% | 6,500 |
| 2022/11/11 | 1,366 | 1,367 | 1,350 | 1,352 | -14 | -1% | 3,800 |
| 2022/11/10 | 1,393 | 1,393 | 1,364 | 1,366 | -44 | -3.1% | 1,500 |
601～
650
件表示中 / 1352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 | 50,000円 | +5.6% | -22.9% | 4.00% | 28.67倍 | 3.39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 |
| アルピコＨＤ | 21,100円 | +1.6% | -15.0% | 2.37% | 10.40倍 | 1.30倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| プリモＧＨＤ | 166,200円 | +7.5% | +33.9% | 5.72% | 8.82倍 | 0.86倍 |
|
- |
| ナルミヤ | 141,600円 | +12.4% | +42.1% | 0.00% | 8.44倍 | 1.98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 |
| オーシャン | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56倍 | 1.07倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
