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 |
---|---|---|---|---|---|---|---|
2020/09/28 | 1,434 | 1,466 | 1,431 | 1,450 | +31 | +2.2% | 13,300 |
2020/09/25 | 1,435 | 1,435 | 1,398 | 1,419 | +14 | +1% | 18,500 |
2020/09/24 | 1,420 | 1,420 | 1,396 | 1,405 | -19 | -1.3% | 15,400 |
2020/09/23 | 1,405 | 1,424 | 1,405 | 1,424 | +5 | +0.4% | 9,000 |
2020/09/18 | 1,411 | 1,423 | 1,401 | 1,419 | +10 | +0.7% | 12,600 |
2020/09/17 | 1,419 | 1,428 | 1,400 | 1,409 | +9 | +0.6% | 11,300 |
2020/09/16 | 1,408 | 1,425 | 1,380 | 1,400 | -8 | -0.6% | 12,500 |
2020/09/15 | 1,417 | 1,428 | 1,371 | 1,408 | -9 | -0.6% | 15,000 |
2020/09/14 | 1,443 | 1,445 | 1,367 | 1,417 | -35 | -2.4% | 29,700 |
2020/09/11 | 1,475 | 1,525 | 1,441 | 1,452 | -63 | -4.2% | 73,900 |
2020/09/10 | 1,400 | 1,515 | 1,375 | 1,515 | +120 | +8.6% | 134,100 |
2020/09/09 | 1,361 | 1,405 | 1,349 | 1,395 | +35 | +2.6% | 37,300 |
2020/09/08 | 1,350 | 1,360 | 1,333 | 1,360 | +10 | +0.7% | 10,500 |
2020/09/07 | 1,349 | 1,359 | 1,335 | 1,350 | +1 | +0.1% | 7,100 |
2020/09/04 | 1,335 | 1,350 | 1,316 | 1,349 | +9 | +0.7% | 8,300 |
2020/09/03 | 1,345 | 1,345 | 1,315 | 1,340 | +25 | +1.9% | 10,200 |
2020/09/02 | 1,349 | 1,362 | 1,315 | 1,315 | -46 | -3.4% | 17,300 |
2020/09/01 | 1,360 | 1,374 | 1,349 | 1,361 | -8 | -0.6% | 7,400 |
2020/08/31 | 1,344 | 1,379 | 1,317 | 1,369 | +25 | +1.9% | 12,300 |
2020/08/28 | 1,369 | 1,372 | 1,331 | 1,344 | -15 | -1.1% | 15,300 |
2020/08/27 | 1,373 | 1,411 | 1,354 | 1,359 | -14 | -1% | 39,200 |
2020/08/26 | 1,360 | 1,380 | 1,342 | 1,373 | +8 | +0.6% | 15,500 |
2020/08/25 | 1,398 | 1,398 | 1,350 | 1,365 | +21 | +1.6% | 32,200 |
2020/08/24 | 1,308 | 1,344 | 1,308 | 1,344 | +24 | +1.8% | 10,900 |
2020/08/21 | 1,298 | 1,326 | 1,296 | 1,320 | +9 | +0.7% | 10,300 |
2020/08/20 | 1,320 | 1,340 | 1,311 | 1,311 | -31 | -2.3% | 11,300 |
2020/08/19 | 1,317 | 1,345 | 1,307 | 1,342 | +25 | +1.9% | 13,400 |
2020/08/18 | 1,308 | 1,317 | 1,299 | 1,317 | +17 | +1.3% | 7,400 |
2020/08/17 | 1,299 | 1,311 | 1,276 | 1,300 | -5 | -0.4% | 6,400 |
2020/08/14 | 1,294 | 1,312 | 1,277 | 1,305 | +11 | +0.9% | 8,800 |
2020/08/13 | 1,240 | 1,318 | 1,240 | 1,294 | +62 | +5% | 22,100 |
2020/08/12 | 1,240 | 1,260 | 1,223 | 1,232 | -8 | -0.6% | 21,700 |
2020/08/11 | 1,240 | 1,258 | 1,229 | 1,240 | -1 | -0.1% | 8,800 |
2020/08/07 | 1,223 | 1,259 | 1,205 | 1,241 | -12 | -1% | 12,200 |
2020/08/06 | 1,263 | 1,270 | 1,236 | 1,253 | -10 | -0.8% | 8,200 |
2020/08/05 | 1,230 | 1,263 | 1,225 | 1,263 | +43 | +3.5% | 12,900 |
2020/08/04 | 1,152 | 1,250 | 1,152 | 1,220 | +53 | +4.5% | 15,200 |
2020/08/03 | 1,210 | 1,240 | 1,151 | 1,167 | -23 | -1.9% | 25,500 |
2020/07/31 | 1,342 | 1,358 | 1,182 | 1,190 | -152 | -11.3% | 65,400 |
2020/07/30 | 1,375 | 1,381 | 1,340 | 1,342 | -35 | -2.5% | 10,000 |
2020/07/29 | 1,365 | 1,388 | 1,362 | 1,377 | -3 | -0.2% | 18,800 |
2020/07/28 | 1,383 | 1,383 | 1,362 | 1,380 | +1 | +0.1% | 11,100 |
2020/07/27 | 1,388 | 1,388 | 1,366 | 1,379 | -9 | -0.6% | 3,700 |
2020/07/22 | 1,386 | 1,427 | 1,363 | 1,388 | +40 | +3% | 49,500 |
2020/07/21 | 1,340 | 1,388 | 1,330 | 1,348 | +8 | +0.6% | 39,600 |
2020/07/20 | 1,318 | 1,350 | 1,300 | 1,340 | +57 | +4.4% | 29,600 |
2020/07/17 | 1,270 | 1,287 | 1,268 | 1,283 | +12 | +0.9% | 14,300 |
2020/07/16 | 1,335 | 1,338 | 1,271 | 1,271 | -80 | -5.9% | 36,300 |
2020/07/15 | 1,352 | 1,368 | 1,337 | 1,351 | +6 | +0.4% | 22,900 |
2020/07/14 | 1,350 | 1,350 | 1,333 | 1,345 | +2 | +0.1% | 11,900 |
1201~
1250
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