ヒガシホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,127 | 1,185 | 1,125 | 1,166 | -37 | -3.1% | 9,300 |
| 2025/04/02 | 1,233 | 1,233 | 1,197 | 1,203 | -36 | -2.9% | 3,700 |
| 2025/04/01 | 1,212 | 1,239 | 1,212 | 1,239 | +27 | +2.2% | 5,900 |
| 2025/03/31 | 1,250 | 1,250 | 1,180 | 1,212 | -42 | -3.3% | 15,600 |
| 2025/03/28 | 1,251 | 1,268 | 1,251 | 1,254 | -35 | -2.7% | 10,600 |
| 2025/03/27 | 1,257 | 1,289 | 1,240 | 1,289 | +43 | +3.5% | 7,700 |
| 2025/03/26 | 1,257 | 1,261 | 1,228 | 1,246 | -11 | -0.9% | 14,500 |
| 2025/03/25 | 1,278 | 1,290 | 1,250 | 1,257 | -22 | -1.7% | 20,600 |
| 2025/03/24 | 1,250 | 1,279 | 1,250 | 1,279 | +29 | +2.3% | 16,800 |
| 2025/03/21 | 1,237 | 1,258 | 1,237 | 1,250 | +14 | +1.1% | 9,500 |
| 2025/03/19 | 1,244 | 1,251 | 1,232 | 1,236 | -8 | -0.6% | 3,400 |
| 2025/03/18 | 1,237 | 1,255 | 1,237 | 1,244 | +7 | +0.6% | 4,400 |
| 2025/03/17 | 1,249 | 1,249 | 1,232 | 1,237 | +6 | +0.5% | 7,100 |
| 2025/03/14 | 1,235 | 1,242 | 1,231 | 1,231 | -4 | -0.3% | 2,100 |
| 2025/03/13 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 1,700 |
| 2025/03/12 | 1,231 | 1,245 | 1,226 | 1,240 | -5 | -0.4% | 5,700 |
| 2025/03/11 | 1,245 | 1,245 | 1,220 | 1,245 | -10 | -0.8% | 7,200 |
| 2025/03/10 | 1,245 | 1,255 | 1,210 | 1,255 | +10 | +0.8% | 7,500 |
| 2025/03/07 | 1,219 | 1,260 | 1,219 | 1,245 | +6 | +0.5% | 5,700 |
| 2025/03/06 | 1,240 | 1,253 | 1,230 | 1,239 | +18 | +1.5% | 11,600 |
| 2025/03/05 | 1,230 | 1,231 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2025/03/04 | 1,217 | 1,243 | 1,210 | 1,230 | +13 | +1.1% | 7,600 |
| 2025/03/03 | 1,217 | 1,231 | 1,215 | 1,217 | +19 | +1.6% | 11,100 |
| 2025/02/28 | 1,202 | 1,215 | 1,191 | 1,198 | -4 | -0.3% | 7,600 |
| 2025/02/27 | 1,190 | 1,220 | 1,189 | 1,202 | +23 | +2% | 12,000 |
| 2025/02/26 | 1,181 | 1,189 | 1,176 | 1,179 | +28 | +2.4% | 7,200 |
| 2025/02/25 | 1,174 | 1,174 | 1,150 | 1,151 | -9 | -0.8% | 7,900 |
| 2025/02/21 | 1,164 | 1,164 | 1,157 | 1,160 | -4 | -0.3% | 2,300 |
| 2025/02/20 | 1,169 | 1,169 | 1,157 | 1,164 | -9 | -0.8% | 5,100 |
| 2025/02/19 | 1,184 | 1,184 | 1,166 | 1,173 | ±0 | ±0% | 3,900 |
| 2025/02/18 | 1,153 | 1,178 | 1,153 | 1,173 | +23 | +2% | 5,900 |
| 2025/02/17 | 1,125 | 1,151 | 1,124 | 1,150 | +25 | +2.2% | 3,700 |
| 2025/02/14 | 1,145 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 8,200 |
| 2025/02/13 | 1,151 | 1,152 | 1,144 | 1,145 | -9 | -0.8% | 10,100 |
| 2025/02/12 | 1,152 | 1,169 | 1,152 | 1,154 | -4 | -0.3% | 4,600 |
| 2025/02/10 | 1,184 | 1,185 | 1,158 | 1,158 | -27 | -2.3% | 13,100 |
| 2025/02/07 | 1,205 | 1,206 | 1,185 | 1,185 | -21 | -1.7% | 16,900 |
| 2025/02/06 | 1,211 | 1,214 | 1,206 | 1,206 | -4 | -0.3% | 5,000 |
| 2025/02/05 | 1,225 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 6,000 |
| 2025/02/04 | 1,210 | 1,245 | 1,210 | 1,220 | +10 | +0.8% | 15,200 |
| 2025/02/03 | 1,182 | 1,220 | 1,180 | 1,210 | +26 | +2.2% | 17,200 |
| 2025/01/31 | 1,200 | 1,208 | 1,184 | 1,184 | -11 | -0.9% | 14,300 |
| 2025/01/30 | 1,233 | 1,241 | 1,195 | 1,195 | -45 | -3.6% | 14,500 |
| 2025/01/29 | 1,230 | 1,260 | 1,222 | 1,240 | +5 | +0.4% | 35,500 |
| 2025/01/28 | 1,235 | 1,235 | 1,183 | 1,235 | ±0 | ±0% | 37,900 |
| 2025/01/27 | 1,236 | 1,244 | 1,184 | 1,235 | +179 | +17% | 217,300 |
| 2025/01/24 | 1,026 | 1,073 | 1,024 | 1,056 | +30 | +2.9% | 31,300 |
| 2025/01/23 | 1,026 | 1,028 | 1,013 | 1,026 | -3 | -0.3% | 10,200 |
| 2025/01/22 | 1,019 | 1,029 | 1,007 | 1,029 | +12 | +1.2% | 8,800 |
| 2025/01/21 | 1,007 | 1,019 | 1,007 | 1,017 | +11 | +1.1% | 2,800 |
1～
50
件表示中 / 4908件
類似銘柄と比較する
現在ご覧いただいている「ヒガシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒガシＨＤ | 116,600円 | +4.6% | +12.6% | 3.26% | 9.26倍 | 1.21倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| カンダ | 76,700円 | +1.7% | +0.5% | 2.74% | 7.21倍 | 0.66倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ロジネットＪ | 299,800円 | +8.0% | +19.8% | 4.00% | 6.70倍 | 0.80倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| ビーイングＨ | 253,000円 | +10.3% | +10.8% | 1.90% | 10.16倍 | 2.15倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 630,000円 | -1.7% | -12.1% | 0.32% | 9.56倍 | 1.08倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
