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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,655 | 1,670 | 1,620 | 1,639 | -31 | -1.9% | 5,300 |
| 2021/07/19 | 1,656 | 1,684 | 1,656 | 1,670 | +14 | +0.8% | 3,300 |
| 2021/07/16 | 1,655 | 1,689 | 1,655 | 1,656 | +1 | +0.1% | 1,700 |
| 2021/07/15 | 1,630 | 1,699 | 1,621 | 1,655 | +10 | +0.6% | 10,300 |
| 2021/07/14 | 1,615 | 1,662 | 1,615 | 1,645 | +30 | +1.9% | 6,700 |
| 2021/07/13 | 1,644 | 1,644 | 1,600 | 1,615 | -55 | -3.3% | 16,100 |
| 2021/07/12 | 1,675 | 1,680 | 1,669 | 1,670 | -28 | -1.6% | 2,100 |
| 2021/07/09 | 1,651 | 1,704 | 1,651 | 1,698 | +20 | +1.2% | 5,900 |
| 2021/07/08 | 1,667 | 1,713 | 1,653 | 1,678 | -15 | -0.9% | 12,600 |
| 2021/07/07 | 1,683 | 1,697 | 1,683 | 1,693 | +7 | +0.4% | 5,700 |
| 2021/07/06 | 1,670 | 1,686 | 1,670 | 1,686 | +3 | +0.2% | 1,000 |
| 2021/07/05 | 1,687 | 1,700 | 1,672 | 1,683 | -3 | -0.2% | 3,100 |
| 2021/07/02 | 1,685 | 1,686 | 1,672 | 1,686 | +1 | +0.1% | 1,100 |
| 2021/07/01 | 1,670 | 1,689 | 1,655 | 1,685 | +9 | +0.5% | 3,000 |
| 2021/06/30 | 1,672 | 1,685 | 1,667 | 1,676 | -4 | -0.2% | 900 |
| 2021/06/29 | 1,670 | 1,698 | 1,670 | 1,680 | -20 | -1.2% | 2,600 |
| 2021/06/28 | 1,715 | 1,715 | 1,662 | 1,700 | -15 | -0.9% | 5,200 |
| 2021/06/25 | 1,748 | 1,748 | 1,645 | 1,715 | +44 | +2.6% | 19,600 |
| 2021/06/24 | 1,628 | 1,671 | 1,625 | 1,671 | +25 | +1.5% | 4,100 |
| 2021/06/23 | 1,624 | 1,650 | 1,624 | 1,646 | +6 | +0.4% | 1,300 |
| 2021/06/22 | 1,642 | 1,663 | 1,638 | 1,640 | -2 | -0.1% | 6,100 |
| 2021/06/21 | 1,649 | 1,649 | 1,624 | 1,642 | -6 | -0.4% | 7,700 |
| 2021/06/18 | 1,699 | 1,699 | 1,630 | 1,648 | -32 | -1.9% | 12,200 |
| 2021/06/17 | 1,620 | 1,701 | 1,620 | 1,680 | +60 | +3.7% | 18,200 |
| 2021/06/16 | 1,671 | 1,687 | 1,620 | 1,620 | -67 | -4% | 10,900 |
| 2021/06/15 | 1,694 | 1,694 | 1,651 | 1,687 | +1 | +0.1% | 4,500 |
| 2021/06/14 | 1,660 | 1,695 | 1,650 | 1,686 | +22 | +1.3% | 6,900 |
| 2021/06/11 | 1,650 | 1,672 | 1,620 | 1,664 | +11 | +0.7% | 5,900 |
| 2021/06/10 | 1,660 | 1,725 | 1,645 | 1,653 | -33 | -2% | 23,000 |
| 2021/06/09 | 1,618 | 1,700 | 1,591 | 1,686 | +95 | +6% | 26,800 |
| 2021/06/08 | 1,572 | 1,618 | 1,572 | 1,591 | +10 | +0.6% | 6,300 |
| 2021/06/07 | 1,580 | 1,619 | 1,576 | 1,581 | +25 | +1.6% | 15,400 |
| 2021/06/04 | 1,550 | 1,578 | 1,550 | 1,556 | +1 | +0.1% | 1,100 |
| 2021/06/03 | 1,555 | 1,585 | 1,550 | 1,555 | -5 | -0.3% | 1,100 |
| 2021/06/02 | 1,550 | 1,560 | 1,510 | 1,560 | +7 | +0.5% | 7,200 |
| 2021/06/01 | 1,583 | 1,584 | 1,553 | 1,553 | -27 | -1.7% | 1,500 |
| 2021/05/31 | 1,562 | 1,580 | 1,561 | 1,580 | +30 | +1.9% | 1,900 |
| 2021/05/28 | 1,580 | 1,598 | 1,532 | 1,550 | -35 | -2.2% | 5,200 |
| 2021/05/27 | 1,582 | 1,598 | 1,582 | 1,585 | -5 | -0.3% | 1,200 |
| 2021/05/26 | 1,577 | 1,590 | 1,577 | 1,590 | -5 | -0.3% | 400 |
| 2021/05/25 | 1,599 | 1,599 | 1,562 | 1,595 | +10 | +0.6% | 8,000 |
| 2021/05/24 | 1,564 | 1,585 | 1,564 | 1,585 | +27 | +1.7% | 1,700 |
| 2021/05/21 | 1,575 | 1,575 | 1,547 | 1,558 | -4 | -0.3% | 1,400 |
| 2021/05/20 | 1,581 | 1,581 | 1,552 | 1,562 | -19 | -1.2% | 3,100 |
| 2021/05/19 | 1,559 | 1,598 | 1,520 | 1,581 | +22 | +1.4% | 7,500 |
| 2021/05/18 | 1,510 | 1,559 | 1,510 | 1,559 | +44 | +2.9% | 8,000 |
| 2021/05/17 | 1,530 | 1,530 | 1,512 | 1,515 | -15 | -1% | 2,100 |
| 2021/05/14 | 1,493 | 1,530 | 1,493 | 1,530 | +19 | +1.3% | 5,800 |
| 2021/05/13 | 1,470 | 1,517 | 1,470 | 1,511 | +41 | +2.8% | 7,100 |
| 2021/05/12 | 1,470 | 1,488 | 1,452 | 1,470 | -9 | -0.6% | 4,600 |
1001～
1050
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
