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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 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 |
51～
100
件表示中 / 4939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 | 147,100円 | +6.0% | +5.6% | 3.13% | 9.58倍 | 1.41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 |
| 神姫バス | 351,500円 | +3.7% | -2.9% | 2.28% | 8.87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 |
| 遠州トラック | 274,500円 | +7.3% | +2.7% | 3.50% | 8.54倍 | 0.88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 |
| ロジネットＪ | 334,500円 | +2.9% | +2.7% | 4.04% | 7.91倍 | 0.85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 |
| 広電鉄 | 60,200円 | +5.5% | - | 1.33% | 13.55倍 | 0.44倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
市場注目の銘柄
チャート関連のコラム
