ヒガシトゥエンティワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,240 | 1,250 | 1,235 | 1,235 | ±0 | ±0% | 4,700 |
| 2024/06/26 | 1,240 | 1,243 | 1,233 | 1,235 | +1 | +0.1% | 5,400 |
| 2024/06/25 | 1,239 | 1,239 | 1,225 | 1,234 | +1 | +0.1% | 5,100 |
| 2024/06/24 | 1,229 | 1,233 | 1,226 | 1,233 | +10 | +0.8% | 5,800 |
| 2024/06/21 | 1,225 | 1,227 | 1,210 | 1,223 | +6 | +0.5% | 3,800 |
| 2024/06/20 | 1,220 | 1,239 | 1,208 | 1,217 | ±0 | ±0% | 4,000 |
| 2024/06/19 | 1,213 | 1,220 | 1,208 | 1,217 | +2 | +0.2% | 2,800 |
| 2024/06/18 | 1,217 | 1,217 | 1,205 | 1,215 | ±0 | ±0% | 6,000 |
| 2024/06/17 | 1,201 | 1,221 | 1,201 | 1,215 | +15 | +1.3% | 6,000 |
| 2024/06/14 | 1,198 | 1,205 | 1,195 | 1,200 | -6 | -0.5% | 5,200 |
| 2024/06/13 | 1,219 | 1,224 | 1,205 | 1,206 | -14 | -1.1% | 1,800 |
| 2024/06/12 | 1,222 | 1,222 | 1,208 | 1,220 | -2 | -0.2% | 3,300 |
| 2024/06/11 | 1,226 | 1,240 | 1,217 | 1,222 | +8 | +0.7% | 3,300 |
| 2024/06/10 | 1,200 | 1,218 | 1,181 | 1,214 | +14 | +1.2% | 13,600 |
| 2024/06/07 | 1,204 | 1,204 | 1,200 | 1,200 | -5 | -0.4% | 4,600 |
| 2024/06/06 | 1,216 | 1,216 | 1,202 | 1,205 | -9 | -0.7% | 7,700 |
| 2024/06/05 | 1,221 | 1,221 | 1,210 | 1,214 | -8 | -0.7% | 1,400 |
| 2024/06/04 | 1,236 | 1,236 | 1,201 | 1,222 | -9 | -0.7% | 7,500 |
| 2024/06/03 | 1,248 | 1,248 | 1,220 | 1,231 | +11 | +0.9% | 6,300 |
| 2024/05/31 | 1,202 | 1,228 | 1,201 | 1,220 | +10 | +0.8% | 7,100 |
| 2024/05/30 | 1,212 | 1,225 | 1,204 | 1,210 | -8 | -0.7% | 3,600 |
| 2024/05/29 | 1,245 | 1,245 | 1,205 | 1,218 | -22 | -1.8% | 4,600 |
| 2024/05/28 | 1,247 | 1,249 | 1,238 | 1,240 | +7 | +0.6% | 5,800 |
| 2024/05/27 | 1,244 | 1,250 | 1,230 | 1,233 | +30 | +2.5% | 8,500 |
| 2024/05/24 | 1,233 | 1,233 | 1,201 | 1,203 | -33 | -2.7% | 13,600 |
| 2024/05/23 | 1,248 | 1,248 | 1,236 | 1,236 | -19 | -1.5% | 6,200 |
| 2024/05/22 | 1,258 | 1,258 | 1,252 | 1,255 | -1 | -0.1% | 2,200 |
| 2024/05/21 | 1,260 | 1,265 | 1,253 | 1,256 | +11 | +0.9% | 5,400 |
| 2024/05/20 | 1,233 | 1,250 | 1,233 | 1,245 | +12 | +1% | 5,700 |
| 2024/05/17 | 1,250 | 1,250 | 1,231 | 1,233 | -19 | -1.5% | 5,400 |
| 2024/05/16 | 1,262 | 1,274 | 1,231 | 1,252 | -13 | -1% | 12,600 |
| 2024/05/15 | 1,263 | 1,278 | 1,263 | 1,265 | -4 | -0.3% | 3,400 |
| 2024/05/14 | 1,281 | 1,281 | 1,255 | 1,269 | -16 | -1.2% | 8,200 |
| 2024/05/13 | 1,250 | 1,312 | 1,250 | 1,285 | -15 | -1.2% | 23,100 |
| 2024/05/10 | 1,299 | 1,340 | 1,265 | 1,300 | +15 | +1.2% | 32,200 |
| 2024/05/09 | 1,299 | 1,299 | 1,255 | 1,285 | -12 | -0.9% | 4,900 |
| 2024/05/08 | 1,297 | 1,299 | 1,273 | 1,297 | +19 | +1.5% | 3,900 |
| 2024/05/07 | 1,276 | 1,279 | 1,271 | 1,278 | +6 | +0.5% | 2,200 |
| 2024/05/02 | 1,272 | 1,272 | 1,265 | 1,272 | +4 | +0.3% | 900 |
| 2024/05/01 | 1,266 | 1,279 | 1,260 | 1,268 | -3 | -0.2% | 7,200 |
| 2024/04/30 | 1,276 | 1,276 | 1,260 | 1,271 | +11 | +0.9% | 6,100 |
| 2024/04/26 | 1,264 | 1,267 | 1,257 | 1,260 | ±0 | ±0% | 4,100 |
| 2024/04/25 | 1,269 | 1,269 | 1,251 | 1,260 | +2 | +0.2% | 5,200 |
| 2024/04/24 | 1,275 | 1,275 | 1,237 | 1,258 | +3 | +0.2% | 4,900 |
| 2024/04/23 | 1,253 | 1,269 | 1,245 | 1,255 | +10 | +0.8% | 4,500 |
| 2024/04/22 | 1,221 | 1,245 | 1,221 | 1,245 | +19 | +1.5% | 4,700 |
| 2024/04/19 | 1,243 | 1,248 | 1,225 | 1,226 | -17 | -1.4% | 12,800 |
| 2024/04/18 | 1,249 | 1,256 | 1,235 | 1,243 | -15 | -1.2% | 11,500 |
| 2024/04/17 | 1,271 | 1,284 | 1,258 | 1,258 | -15 | -1.2% | 6,700 |
| 2024/04/16 | 1,300 | 1,312 | 1,272 | 1,273 | -27 | -2.1% | 9,100 |
101～
150
件表示中 / 4822件
類似銘柄と比較する
現在ご覧いただいている「ヒガシ２１」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２１ | 100,400円 | +4.6% | +12.6% | 3.78% | 8.10倍 | 1.06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 |
| ビーイングＨ | 238,000円 | +13.2% | +14.5% | 1.72% | 10.95倍 | 2.29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 |
| 丸 運 | 49,400円 | +0.7% | +43.5% | 2.63% | 19.03倍 | 0.57倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| 京福電 | 638,000円 | -1.7% | -12.1% | 0.31% | 9.68倍 | 1.10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 |
| 大友ロジ | - | +6.7% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
