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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,519 | 1,547 | 1,519 | 1,546 | +25 | +1.6% | 11,300 |
| 2025/06/10 | 1,514 | 1,527 | 1,514 | 1,521 | +9 | +0.6% | 8,500 |
| 2025/06/09 | 1,560 | 1,560 | 1,505 | 1,512 | -8 | -0.5% | 14,200 |
| 2025/06/06 | 1,510 | 1,570 | 1,504 | 1,520 | +26 | +1.7% | 36,700 |
| 2025/06/05 | 1,488 | 1,509 | 1,482 | 1,494 | +12 | +0.8% | 11,800 |
| 2025/06/04 | 1,483 | 1,493 | 1,475 | 1,482 | +13 | +0.9% | 4,800 |
| 2025/06/03 | 1,470 | 1,479 | 1,463 | 1,469 | -1 | -0.1% | 8,000 |
| 2025/06/02 | 1,457 | 1,490 | 1,457 | 1,470 | +13 | +0.9% | 11,400 |
| 2025/05/30 | 1,467 | 1,480 | 1,452 | 1,457 | -18 | -1.2% | 6,800 |
| 2025/05/29 | 1,505 | 1,505 | 1,465 | 1,475 | ±0 | ±0% | 15,300 |
| 2025/05/28 | 1,463 | 1,478 | 1,463 | 1,475 | +23 | +1.6% | 6,000 |
| 2025/05/27 | 1,426 | 1,471 | 1,426 | 1,452 | +27 | +1.9% | 17,300 |
| 2025/05/26 | 1,446 | 1,467 | 1,423 | 1,425 | -28 | -1.9% | 15,500 |
| 2025/05/23 | 1,463 | 1,465 | 1,420 | 1,453 | -12 | -0.8% | 17,400 |
| 2025/05/22 | 1,457 | 1,486 | 1,443 | 1,465 | -12 | -0.8% | 22,400 |
| 2025/05/21 | 1,518 | 1,518 | 1,469 | 1,477 | -41 | -2.7% | 25,700 |
| 2025/05/20 | 1,451 | 1,539 | 1,451 | 1,518 | +67 | +4.6% | 29,800 |
| 2025/05/19 | 1,439 | 1,467 | 1,430 | 1,451 | -10 | -0.7% | 20,200 |
| 2025/05/16 | 1,390 | 1,477 | 1,376 | 1,461 | +61 | +4.4% | 22,600 |
| 2025/05/15 | 1,432 | 1,452 | 1,400 | 1,400 | -57 | -3.9% | 17,900 |
| 2025/05/14 | 1,394 | 1,480 | 1,371 | 1,457 | +51 | +3.6% | 110,800 |
| 2025/05/13 | 1,366 | 1,428 | 1,366 | 1,406 | +56 | +4.1% | 33,100 |
| 2025/05/12 | 1,345 | 1,357 | 1,313 | 1,350 | +95 | +7.6% | 68,100 |
| 2025/05/09 | 1,275 | 1,286 | 1,240 | 1,255 | -9 | -0.7% | 28,700 |
| 2025/05/08 | 1,250 | 1,291 | 1,235 | 1,264 | +14 | +1.1% | 42,300 |
| 2025/05/07 | 1,240 | 1,280 | 1,205 | 1,250 | +20 | +1.6% | 47,800 |
| 2025/05/02 | 1,240 | 1,285 | 1,194 | 1,230 | -12 | -1% | 44,900 |
| 2025/05/01 | 1,274 | 1,319 | 1,223 | 1,242 | -21 | -1.7% | 229,200 |
| 2025/04/30 | 1,225 | 1,280 | 1,155 | 1,263 | +68 | +5.7% | 102,400 |
| 2025/04/28 | 1,212 | 1,284 | 1,152 | 1,195 | -12 | -1% | 45,900 |
| 2025/04/25 | 1,189 | 1,250 | 1,184 | 1,207 | +18 | +1.5% | 18,200 |
| 2025/04/24 | 1,188 | 1,265 | 1,166 | 1,189 | +1 | +0.1% | 39,900 |
| 2025/04/23 | 1,210 | 1,214 | 1,156 | 1,188 | -22 | -1.8% | 8,800 |
1～
50
件表示中 / 4971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 | 161,500円 | +6.0% | +5.6% | 2.85% | 10.52倍 | 1.56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 |
| 遠州トラック | 308,000円 | +7.3% | +2.7% | 3.12% | 9.59倍 | 0.99倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神姫バス | 355,500円 | +3.7% | -2.9% | 2.25% | 8.97倍 | 0.43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 |
| ビーイングＨ | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81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 |
| ロジネットＪ | 340,000円 | +2.9% | +2.7% | 3.97% | 8.04倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
