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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,838 | 1,859 | 1,800 | 1,840 | +2 | +0.1% | 27,300 |
| 2024/03/15 | 1,766 | 1,912 | 1,766 | 1,838 | +58 | +3.3% | 50,400 |
| 2024/03/14 | 1,727 | 1,784 | 1,725 | 1,780 | +48 | +2.8% | 11,800 |
| 2024/03/13 | 1,774 | 1,774 | 1,721 | 1,732 | -26 | -1.5% | 15,200 |
| 2024/03/12 | 1,730 | 1,758 | 1,700 | 1,758 | +32 | +1.9% | 9,100 |
| 2024/03/11 | 1,742 | 1,750 | 1,707 | 1,726 | -39 | -2.2% | 11,400 |
| 2024/03/08 | 1,760 | 1,767 | 1,728 | 1,765 | -1 | -0.1% | 5,700 |
| 2024/03/07 | 1,784 | 1,804 | 1,762 | 1,766 | -5 | -0.3% | 7,800 |
| 2024/03/06 | 1,730 | 1,788 | 1,723 | 1,771 | +56 | +3.3% | 6,500 |
| 2024/03/05 | 1,731 | 1,785 | 1,707 | 1,715 | -20 | -1.2% | 16,300 |
| 2024/03/04 | 1,730 | 1,764 | 1,712 | 1,735 | +9 | +0.5% | 4,300 |
| 2024/03/01 | 1,772 | 1,777 | 1,721 | 1,726 | -53 | -3% | 11,600 |
| 2024/02/29 | 1,802 | 1,802 | 1,765 | 1,779 | -25 | -1.4% | 13,100 |
| 2024/02/28 | 1,806 | 1,822 | 1,804 | 1,804 | -3 | -0.2% | 5,100 |
| 2024/02/27 | 1,821 | 1,831 | 1,807 | 1,807 | -13 | -0.7% | 3,000 |
| 2024/02/26 | 1,871 | 1,875 | 1,807 | 1,820 | -44 | -2.4% | 14,900 |
| 2024/02/22 | 1,837 | 1,875 | 1,830 | 1,864 | +21 | +1.1% | 7,200 |
| 2024/02/21 | 1,830 | 1,843 | 1,820 | 1,843 | +12 | +0.7% | 2,900 |
| 2024/02/20 | 1,841 | 1,849 | 1,831 | 1,831 | -8 | -0.4% | 7,300 |
| 2024/02/19 | 1,773 | 1,880 | 1,773 | 1,839 | +84 | +4.8% | 49,200 |
| 2024/02/16 | 1,738 | 1,788 | 1,701 | 1,755 | +21 | +1.2% | 16,200 |
| 2024/02/15 | 1,803 | 1,804 | 1,620 | 1,734 | +54 | +3.2% | 73,800 |
| 2024/02/14 | 1,718 | 1,718 | 1,628 | 1,680 | -28 | -1.6% | 19,200 |
| 2024/02/13 | 1,768 | 1,768 | 1,680 | 1,708 | -33 | -1.9% | 30,500 |
| 2024/02/09 | 1,734 | 1,741 | 1,724 | 1,741 | +4 | +0.2% | 4,600 |
| 2024/02/08 | 1,738 | 1,759 | 1,731 | 1,737 | -2 | -0.1% | 15,700 |
| 2024/02/07 | 1,779 | 1,779 | 1,736 | 1,739 | -57 | -3.2% | 23,400 |
| 2024/02/06 | 1,829 | 1,829 | 1,771 | 1,796 | -2 | -0.1% | 18,600 |
| 2024/02/05 | 1,791 | 1,815 | 1,791 | 1,798 | +20 | +1.1% | 11,700 |
| 2024/02/02 | 1,777 | 1,806 | 1,777 | 1,778 | +2 | +0.1% | 8,300 |
| 2024/02/01 | 1,782 | 1,782 | 1,776 | 1,776 | -19 | -1.1% | 4,500 |
| 2024/01/31 | 1,801 | 1,801 | 1,782 | 1,795 | +3 | +0.2% | 6,600 |
| 2024/01/30 | 1,799 | 1,801 | 1,792 | 1,792 | -6 | -0.3% | 3,300 |
| 2024/01/29 | 1,804 | 1,811 | 1,793 | 1,798 | -6 | -0.3% | 11,000 |
| 2024/01/26 | 1,821 | 1,841 | 1,804 | 1,804 | -9 | -0.5% | 6,000 |
| 2024/01/25 | 1,812 | 1,837 | 1,810 | 1,813 | -17 | -0.9% | 7,500 |
| 2024/01/24 | 1,823 | 1,849 | 1,800 | 1,830 | +9 | +0.5% | 8,700 |
| 2024/01/23 | 1,852 | 1,852 | 1,820 | 1,821 | -17 | -0.9% | 5,600 |
| 2024/01/22 | 1,820 | 1,857 | 1,820 | 1,838 | +18 | +1% | 7,400 |
| 2024/01/19 | 1,814 | 1,821 | 1,802 | 1,820 | +6 | +0.3% | 6,900 |
| 2024/01/18 | 1,816 | 1,824 | 1,800 | 1,814 | -11 | -0.6% | 4,600 |
| 2024/01/17 | 1,823 | 1,844 | 1,823 | 1,825 | +3 | +0.2% | 6,800 |
| 2024/01/16 | 1,824 | 1,837 | 1,822 | 1,822 | -2 | -0.1% | 5,500 |
| 2024/01/15 | 1,846 | 1,880 | 1,820 | 1,824 | -16 | -0.9% | 10,900 |
| 2024/01/12 | 1,848 | 1,850 | 1,807 | 1,840 | +7 | +0.4% | 20,300 |
| 2024/01/11 | 1,863 | 1,863 | 1,825 | 1,833 | -13 | -0.7% | 13,700 |
| 2024/01/10 | 1,896 | 1,896 | 1,845 | 1,846 | -38 | -2% | 10,200 |
| 2024/01/09 | 1,803 | 1,884 | 1,803 | 1,884 | +102 | +5.7% | 9,000 |
| 2024/01/05 | 1,813 | 1,835 | 1,782 | 1,782 | -28 | -1.5% | 7,800 |
| 2024/01/04 | 1,732 | 1,816 | 1,730 | 1,810 | +60 | +3.4% | 5,600 |
351～
400
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
