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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 2,055 | 2,112 | 2,055 | 2,079 | -35 | -1.7% | 7,500 |
| 2024/06/24 | 2,102 | 2,125 | 2,085 | 2,114 | +32 | +1.5% | 5,800 |
| 2024/06/21 | 2,078 | 2,087 | 2,075 | 2,082 | +4 | +0.2% | 1,600 |
| 2024/06/20 | 2,095 | 2,105 | 2,078 | 2,078 | -21 | -1% | 1,500 |
| 2024/06/19 | 2,124 | 2,125 | 2,099 | 2,099 | ±0 | ±0% | 2,700 |
| 2024/06/18 | 2,099 | 2,099 | 2,099 | 2,099 | +14 | +0.7% | 400 |
| 2024/06/17 | 2,115 | 2,146 | 2,085 | 2,085 | -25 | -1.2% | 1,700 |
| 2024/06/14 | 2,121 | 2,135 | 2,100 | 2,110 | -11 | -0.5% | 4,200 |
| 2024/06/13 | 2,112 | 2,148 | 2,085 | 2,121 | +11 | +0.5% | 6,800 |
| 2024/06/12 | 2,100 | 2,121 | 2,073 | 2,110 | +34 | +1.6% | 9,800 |
| 2024/06/11 | 2,046 | 2,079 | 2,039 | 2,076 | +28 | +1.4% | 3,400 |
| 2024/06/10 | 2,015 | 2,048 | 2,015 | 2,048 | +35 | +1.7% | 5,200 |
| 2024/06/07 | 2,029 | 2,029 | 1,999 | 2,013 | ±0 | ±0% | 1,800 |
| 2024/06/06 | 2,014 | 2,055 | 1,999 | 2,013 | +22 | +1.1% | 4,700 |
| 2024/06/05 | 2,033 | 2,033 | 1,987 | 1,991 | -49 | -2.4% | 6,900 |
| 2024/06/04 | 2,047 | 2,048 | 2,023 | 2,040 | -7 | -0.3% | 1,300 |
| 2024/06/03 | 2,014 | 2,048 | 2,014 | 2,047 | +36 | +1.8% | 2,500 |
| 2024/05/31 | 2,009 | 2,038 | 2,009 | 2,011 | +2 | +0.1% | 2,900 |
| 2024/05/30 | 1,996 | 2,009 | 1,988 | 2,009 | +3 | +0.1% | 8,600 |
| 2024/05/29 | 2,025 | 2,050 | 1,998 | 2,006 | -22 | -1.1% | 7,700 |
| 2024/05/28 | 2,073 | 2,073 | 2,028 | 2,028 | -32 | -1.6% | 5,200 |
| 2024/05/27 | 2,060 | 2,065 | 2,043 | 2,060 | -12 | -0.6% | 6,300 |
| 2024/05/24 | 2,059 | 2,091 | 2,059 | 2,072 | -37 | -1.8% | 2,700 |
| 2024/05/23 | 2,129 | 2,132 | 2,109 | 2,109 | -25 | -1.2% | 4,400 |
| 2024/05/22 | 2,127 | 2,158 | 2,107 | 2,134 | +29 | +1.4% | 4,800 |
| 2024/05/21 | 2,153 | 2,153 | 2,105 | 2,105 | -27 | -1.3% | 4,300 |
| 2024/05/20 | 2,122 | 2,150 | 2,122 | 2,132 | +9 | +0.4% | 2,800 |
| 2024/05/17 | 2,087 | 2,140 | 2,087 | 2,123 | -14 | -0.7% | 7,900 |
| 2024/05/16 | 2,211 | 2,211 | 2,110 | 2,137 | +76 | +3.7% | 37,500 |
| 2024/05/15 | 2,055 | 2,093 | 2,039 | 2,061 | +13 | +0.6% | 13,500 |
| 2024/05/14 | 2,050 | 2,074 | 2,010 | 2,048 | -8 | -0.4% | 8,900 |
| 2024/05/13 | 2,042 | 2,059 | 2,040 | 2,056 | +13 | +0.6% | 4,000 |
| 2024/05/10 | 2,062 | 2,079 | 2,043 | 2,043 | -79 | -3.7% | 14,900 |
| 2024/05/09 | 2,119 | 2,140 | 2,116 | 2,122 | +3 | +0.1% | 2,300 |
| 2024/05/08 | 2,124 | 2,129 | 2,119 | 2,119 | -5 | -0.2% | 1,100 |
| 2024/05/07 | 2,179 | 2,179 | 2,115 | 2,124 | -50 | -2.3% | 6,700 |
| 2024/05/02 | 2,170 | 2,177 | 2,150 | 2,174 | +4 | +0.2% | 2,500 |
| 2024/05/01 | 2,199 | 2,199 | 2,164 | 2,170 | -32 | -1.5% | 2,800 |
| 2024/04/30 | 2,165 | 2,222 | 2,161 | 2,202 | +87 | +4.1% | 12,800 |
| 2024/04/26 | 2,132 | 2,133 | 2,100 | 2,115 | -24 | -1.1% | 4,100 |
| 2024/04/25 | 2,205 | 2,223 | 2,138 | 2,139 | -95 | -4.3% | 4,900 |
| 2024/04/24 | 2,163 | 2,250 | 2,140 | 2,234 | +76 | +3.5% | 19,400 |
| 2024/04/23 | 2,160 | 2,160 | 2,131 | 2,158 | +22 | +1% | 3,100 |
| 2024/04/22 | 2,104 | 2,171 | 2,073 | 2,136 | +64 | +3.1% | 8,900 |
| 2024/04/19 | 2,098 | 2,105 | 2,024 | 2,072 | -19 | -0.9% | 6,600 |
| 2024/04/18 | 2,027 | 2,106 | 2,026 | 2,091 | +61 | +3% | 7,400 |
| 2024/04/17 | 2,015 | 2,045 | 2,008 | 2,030 | +20 | +1% | 4,600 |
| 2024/04/16 | 2,033 | 2,040 | 2,000 | 2,010 | -54 | -2.6% | 9,600 |
| 2024/04/15 | 2,077 | 2,080 | 2,038 | 2,064 | -42 | -2% | 10,800 |
| 2024/04/12 | 2,119 | 2,138 | 2,106 | 2,106 | -13 | -0.6% | 6,800 |
251～
300
件表示中 / 1351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 | 49,900円 | +5.6% | -22.9% | 4.01% | 28.68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% | 10.41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 |
| ラオックスＨＤ | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64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 |
| プリモＧＨＤ | 165,900円 | +7.5% | +33.9% | 5.73% | 8.80倍 | 0.85倍 |
|
- |
| オーシャン | 127,900円 | +5.2% | +9.5% | 1.56% | 8.58倍 | 1.08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
