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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 1,733 | 1,802 | 1,732 | 1,750 | +17 | +1% | 10,200 |
| 2023/12/28 | 1,717 | 1,773 | 1,713 | 1,733 | +9 | +0.5% | 6,000 |
| 2023/12/27 | 1,749 | 1,750 | 1,703 | 1,724 | -25 | -1.4% | 15,900 |
| 2023/12/26 | 1,755 | 1,768 | 1,740 | 1,749 | +4 | +0.2% | 8,900 |
| 2023/12/25 | 1,767 | 1,807 | 1,745 | 1,745 | -55 | -3.1% | 11,500 |
| 2023/12/22 | 1,800 | 1,808 | 1,780 | 1,800 | ±0 | ±0% | 9,500 |
| 2023/12/21 | 1,770 | 1,809 | 1,766 | 1,800 | -10 | -0.6% | 6,300 |
| 2023/12/20 | 1,800 | 1,853 | 1,787 | 1,810 | +34 | +1.9% | 10,300 |
| 2023/12/19 | 1,701 | 1,798 | 1,701 | 1,776 | +69 | +4% | 24,100 |
| 2023/12/18 | 1,745 | 1,748 | 1,651 | 1,707 | -54 | -3.1% | 26,400 |
| 2023/12/15 | 1,750 | 1,782 | 1,735 | 1,761 | -4 | -0.2% | 8,800 |
| 2023/12/14 | 1,832 | 1,832 | 1,722 | 1,765 | -44 | -2.4% | 47,300 |
| 2023/12/13 | 1,814 | 1,851 | 1,809 | 1,809 | -17 | -0.9% | 5,900 |
| 2023/12/12 | 1,887 | 1,887 | 1,811 | 1,826 | -61 | -3.2% | 16,000 |
| 2023/12/11 | 1,867 | 1,899 | 1,861 | 1,887 | +20 | +1.1% | 5,300 |
| 2023/12/08 | 1,892 | 1,910 | 1,847 | 1,867 | -39 | -2% | 17,000 |
| 2023/12/07 | 1,930 | 1,937 | 1,903 | 1,906 | -19 | -1% | 5,700 |
| 2023/12/06 | 1,900 | 1,940 | 1,892 | 1,925 | +25 | +1.3% | 9,600 |
| 2023/12/05 | 1,960 | 1,960 | 1,900 | 1,900 | -54 | -2.8% | 9,600 |
| 2023/12/04 | 1,925 | 1,957 | 1,897 | 1,954 | +48 | +2.5% | 15,600 |
| 2023/12/01 | 1,900 | 1,930 | 1,891 | 1,906 | +1 | +0.1% | 7,900 |
| 2023/11/30 | 1,842 | 1,905 | 1,842 | 1,905 | +51 | +2.8% | 9,100 |
| 2023/11/29 | 1,835 | 1,880 | 1,835 | 1,854 | -6 | -0.3% | 8,200 |
| 2023/11/28 | 1,880 | 1,885 | 1,838 | 1,860 | -20 | -1.1% | 21,900 |
| 2023/11/27 | 1,920 | 1,923 | 1,877 | 1,880 | -43 | -2.2% | 22,900 |
| 2023/11/24 | 1,902 | 1,940 | 1,900 | 1,923 | +4 | +0.2% | 11,400 |
| 2023/11/22 | 1,928 | 1,928 | 1,880 | 1,919 | -9 | -0.5% | 14,100 |
| 2023/11/21 | 1,957 | 1,957 | 1,906 | 1,928 | -5 | -0.3% | 7,700 |
| 2023/11/20 | 1,941 | 1,997 | 1,927 | 1,933 | -16 | -0.8% | 23,700 |
| 2023/11/17 | 1,905 | 1,951 | 1,902 | 1,949 | +7 | +0.4% | 20,000 |
| 2023/11/16 | 1,939 | 2,016 | 1,900 | 1,942 | +24 | +1.3% | 46,800 |
| 2023/11/15 | 2,010 | 2,069 | 1,890 | 1,918 | -304 | -13.7% | 118,000 |
351～
400
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
