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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,007 | 1,019 | 1,007 | 1,017 | +11 | +1.1% | 2,800 |
| 2025/01/20 | 1,008 | 1,014 | 1,003 | 1,006 | +1 | +0.1% | 5,200 |
| 2025/01/17 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 4,900 |
| 2025/01/16 | 1,016 | 1,016 | 1,000 | 1,000 | -16 | -1.6% | 9,400 |
| 2025/01/15 | 1,020 | 1,020 | 1,002 | 1,016 | +4 | +0.4% | 6,400 |
| 2025/01/14 | 1,012 | 1,023 | 1,005 | 1,012 | +1 | +0.1% | 7,700 |
| 2025/01/10 | 1,008 | 1,011 | 1,007 | 1,011 | -7 | -0.7% | 3,600 |
| 2025/01/09 | 1,019 | 1,019 | 1,009 | 1,018 | -1 | -0.1% | 7,700 |
| 2025/01/08 | 1,025 | 1,025 | 1,015 | 1,019 | -6 | -0.6% | 6,000 |
| 2025/01/07 | 1,033 | 1,035 | 1,025 | 1,025 | -15 | -1.4% | 5,300 |
| 2025/01/06 | 1,035 | 1,050 | 1,022 | 1,040 | +5 | +0.5% | 9,300 |
| 2024/12/30 | 1,012 | 1,039 | 1,007 | 1,035 | +35 | +3.5% | 11,100 |
| 2024/12/27 | 992 | 1,005 | 992 | 1,000 | +12 | +1.2% | 12,400 |
| 2024/12/26 | 993 | 994 | 988 | 988 | -2 | -0.2% | 16,900 |
| 2024/12/25 | 994 | 995 | 988 | 990 | -1 | -0.1% | 13,200 |
| 2024/12/24 | 994 | 994 | 990 | 991 | -3 | -0.3% | 12,300 |
| 2024/12/23 | 995 | 997 | 990 | 994 | +2 | +0.2% | 10,800 |
| 2024/12/20 | 992 | 997 | 990 | 992 | ±0 | ±0% | 5,000 |
| 2024/12/19 | 994 | 1,000 | 987 | 992 | -2 | -0.2% | 8,400 |
| 2024/12/18 | 993 | 995 | 992 | 994 | ±0 | ±0% | 7,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 10,500 |
| 2024/12/16 | 1,000 | 1,001 | 998 | 1,000 | ±0 | ±0% | 6,600 |
| 2024/12/13 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 7,900 |
| 2024/12/12 | 1,006 | 1,008 | 999 | 999 | -5 | -0.5% | 11,500 |
| 2024/12/11 | 1,003 | 1,005 | 999 | 1,004 | +5 | +0.5% | 7,000 |
| 2024/12/10 | 1,007 | 1,007 | 999 | 999 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,003 | 1,008 | 999 | 999 | -2 | -0.2% | 10,600 |
| 2024/12/06 | 1,005 | 1,005 | 999 | 1,001 | ±0 | ±0% | 9,200 |
| 2024/12/05 | 1,005 | 1,010 | 1,000 | 1,001 | -3 | -0.3% | 7,800 |
| 2024/12/04 | 1,000 | 1,008 | 999 | 1,004 | -1 | -0.1% | 7,800 |
| 2024/12/03 | 1,003 | 1,008 | 1,000 | 1,005 | +4 | +0.4% | 11,800 |
| 2024/12/02 | 1,000 | 1,004 | 999 | 1,001 | -10 | -1% | 7,400 |
| 2024/11/29 | 1,009 | 1,011 | 998 | 1,011 | +3 | +0.3% | 8,500 |
| 2024/11/28 | 1,002 | 1,010 | 1,000 | 1,008 | +8 | +0.8% | 4,500 |
| 2024/11/27 | 1,009 | 1,009 | 1,000 | 1,000 | -9 | -0.9% | 7,400 |
| 2024/11/26 | 1,013 | 1,013 | 1,000 | 1,009 | +9 | +0.9% | 8,400 |
| 2024/11/25 | 1,014 | 1,014 | 999 | 1,000 | -4 | -0.4% | 7,700 |
| 2024/11/22 | 1,001 | 1,004 | 994 | 1,004 | +4 | +0.4% | 11,700 |
| 2024/11/21 | 999 | 1,008 | 999 | 1,000 | +3 | +0.3% | 5,200 |
| 2024/11/20 | 1,001 | 1,010 | 997 | 997 | -3 | -0.3% | 10,000 |
| 2024/11/19 | 1,002 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 7,100 |
| 2024/11/18 | 1,003 | 1,015 | 1,003 | 1,004 | -2 | -0.2% | 7,100 |
| 2024/11/15 | 1,013 | 1,013 | 1,004 | 1,006 | -14 | -1.4% | 13,300 |
| 2024/11/14 | 1,038 | 1,038 | 1,016 | 1,020 | -18 | -1.7% | 10,000 |
| 2024/11/13 | 1,041 | 1,046 | 1,038 | 1,038 | -8 | -0.8% | 6,800 |
| 2024/11/12 | 1,054 | 1,060 | 1,045 | 1,046 | -8 | -0.8% | 4,800 |
| 2024/11/11 | 1,059 | 1,076 | 1,054 | 1,054 | -15 | -1.4% | 4,300 |
| 2024/11/08 | 1,052 | 1,069 | 1,052 | 1,069 | +20 | +1.9% | 2,900 |
| 2024/11/07 | 1,048 | 1,050 | 1,037 | 1,049 | +1 | +0.1% | 4,500 |
| 2024/11/06 | 1,053 | 1,055 | 1,037 | 1,048 | -5 | -0.5% | 6,800 |
51～
100
件表示中 / 4909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 | 115,000円 | +4.6% | +12.6% | 3.30% | 9.13倍 | 1.19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 | 73,000円 | +1.7% | +0.5% | 2.88% | 6.86倍 | 0.63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 | 291,800円 | +8.0% | +19.8% | 4.11% | 6.52倍 | 0.78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 | 245,900円 | +10.3% | +10.8% | 1.95% | 9.88倍 | 2.09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 | 606,000円 | -1.7% | -12.1% | 0.33% | 9.19倍 | 1.04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
