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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,690 | 1,716 | 1,690 | 1,715 | +25 | +1.5% | 11,700 |
| 2025/08/21 | 1,676 | 1,709 | 1,673 | 1,690 | +14 | +0.8% | 8,200 |
| 2025/08/20 | 1,705 | 1,706 | 1,676 | 1,676 | -38 | -2.2% | 16,300 |
| 2025/08/19 | 1,727 | 1,730 | 1,700 | 1,714 | -13 | -0.8% | 26,100 |
| 2025/08/18 | 1,730 | 1,749 | 1,693 | 1,727 | +4 | +0.2% | 43,900 |
| 2025/08/15 | 1,794 | 1,794 | 1,710 | 1,723 | -76 | -4.2% | 68,100 |
| 2025/08/14 | 1,782 | 1,820 | 1,782 | 1,799 | +17 | +1% | 22,200 |
| 2025/08/13 | 1,782 | 1,794 | 1,765 | 1,782 | -1 | -0.1% | 41,300 |
| 2025/08/12 | 1,790 | 1,800 | 1,775 | 1,783 | -7 | -0.4% | 50,900 |
| 2025/08/08 | 1,821 | 1,821 | 1,789 | 1,790 | -32 | -1.8% | 33,800 |
| 2025/08/07 | 1,807 | 1,855 | 1,807 | 1,822 | +15 | +0.8% | 21,700 |
| 2025/08/06 | 1,793 | 1,830 | 1,793 | 1,807 | +14 | +0.8% | 16,900 |
| 2025/08/05 | 1,792 | 1,805 | 1,783 | 1,793 | +10 | +0.6% | 23,500 |
| 2025/08/04 | 1,742 | 1,792 | 1,729 | 1,783 | +1 | +0.1% | 13,500 |
| 2025/08/01 | 1,801 | 1,805 | 1,765 | 1,782 | -47 | -2.6% | 25,800 |
| 2025/07/31 | 1,850 | 1,863 | 1,817 | 1,829 | -28 | -1.5% | 33,100 |
| 2025/07/30 | 1,820 | 1,858 | 1,816 | 1,857 | +45 | +2.5% | 26,300 |
| 2025/07/29 | 1,823 | 1,833 | 1,783 | 1,812 | -8 | -0.4% | 24,400 |
| 2025/07/28 | 1,818 | 1,820 | 1,720 | 1,820 | +14 | +0.8% | 80,300 |
| 2025/07/25 | 1,776 | 1,825 | 1,757 | 1,806 | +57 | +3.3% | 48,100 |
| 2025/07/24 | 1,763 | 1,771 | 1,738 | 1,749 | -6 | -0.3% | 17,000 |
| 2025/07/23 | 1,745 | 1,765 | 1,744 | 1,755 | +18 | +1% | 9,800 |
| 2025/07/22 | 1,710 | 1,749 | 1,710 | 1,737 | +13 | +0.8% | 16,700 |
| 2025/07/18 | 1,760 | 1,760 | 1,724 | 1,724 | -36 | -2% | 11,300 |
| 2025/07/17 | 1,709 | 1,769 | 1,708 | 1,760 | +51 | +3% | 16,600 |
| 2025/07/16 | 1,700 | 1,716 | 1,698 | 1,709 | +9 | +0.5% | 5,200 |
| 2025/07/15 | 1,720 | 1,721 | 1,697 | 1,700 | -17 | -1% | 10,600 |
| 2025/07/14 | 1,693 | 1,720 | 1,685 | 1,717 | +24 | +1.4% | 16,900 |
| 2025/07/11 | 1,683 | 1,693 | 1,660 | 1,693 | +10 | +0.6% | 9,000 |
| 2025/07/10 | 1,687 | 1,698 | 1,671 | 1,683 | +13 | +0.8% | 6,900 |
| 2025/07/09 | 1,647 | 1,680 | 1,647 | 1,670 | +23 | +1.4% | 12,800 |
| 2025/07/08 | 1,633 | 1,661 | 1,625 | 1,647 | +26 | +1.6% | 19,500 |
| 2025/07/07 | 1,618 | 1,633 | 1,595 | 1,621 | +6 | +0.4% | 31,800 |
| 2025/07/04 | 1,630 | 1,650 | 1,590 | 1,615 | -15 | -0.9% | 27,400 |
| 2025/07/03 | 1,664 | 1,700 | 1,630 | 1,630 | -34 | -2% | 18,300 |
| 2025/07/02 | 1,625 | 1,673 | 1,617 | 1,664 | +39 | +2.4% | 19,900 |
| 2025/07/01 | 1,623 | 1,638 | 1,592 | 1,625 | -5 | -0.3% | 19,100 |
| 2025/06/30 | 1,650 | 1,655 | 1,626 | 1,630 | -15 | -0.9% | 15,400 |
| 2025/06/27 | 1,630 | 1,650 | 1,617 | 1,645 | +3 | +0.2% | 20,300 |
| 2025/06/26 | 1,598 | 1,642 | 1,598 | 1,642 | +57 | +3.6% | 26,000 |
| 2025/06/25 | 1,600 | 1,616 | 1,561 | 1,585 | -7 | -0.4% | 20,500 |
| 2025/06/24 | 1,616 | 1,616 | 1,588 | 1,592 | -22 | -1.4% | 15,700 |
| 2025/06/23 | 1,593 | 1,620 | 1,590 | 1,614 | +4 | +0.2% | 14,200 |
| 2025/06/20 | 1,630 | 1,640 | 1,610 | 1,610 | -24 | -1.5% | 15,900 |
| 2025/06/19 | 1,608 | 1,666 | 1,605 | 1,634 | -12 | -0.7% | 27,700 |
| 2025/06/18 | 1,648 | 1,687 | 1,639 | 1,646 | -2 | -0.1% | 34,700 |
| 2025/06/17 | 1,600 | 1,657 | 1,584 | 1,648 | +66 | +4.2% | 25,400 |
| 2025/06/16 | 1,544 | 1,590 | 1,530 | 1,582 | +38 | +2.5% | 20,300 |
| 2025/06/13 | 1,552 | 1,558 | 1,541 | 1,544 | -11 | -0.7% | 7,900 |
| 2025/06/12 | 1,544 | 1,560 | 1,490 | 1,555 | +9 | +0.6% | 16,300 |
1～
50
件表示中 / 5004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 | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66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。大手通販向け拡大 |
| ビーイングＨ | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08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 |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.53倍 | 0.46倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ロジネットＪ | 383,000円 | +2.9% | +2.7% | 3.52% | 9.06倍 | 0.97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 |
| 神電鉄 | 247,800円 | +2.9% | +0.1% | 0.81% | 17.66倍 | 0.83倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
チャート関連のコラム
