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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 488 | 488 | 475 | 486 | +5 | +1% | 4,900 |
| 2018/07/17 | 479 | 494 | 478 | 481 | +10 | +2.1% | 12,300 |
| 2018/07/13 | 474 | 477 | 471 | 471 | -3 | -0.6% | 600 |
| 2018/07/12 | 470 | 476 | 469 | 474 | ±0 | ±0% | 3,100 |
| 2018/07/11 | 474 | 478 | 471 | 474 | ±0 | ±0% | 4,000 |
| 2018/07/10 | 475 | 479 | 472 | 474 | -1 | -0.2% | 1,600 |
| 2018/07/09 | 487 | 487 | 470 | 475 | +12 | +2.6% | 14,600 |
| 2018/07/06 | 467 | 469 | 463 | 463 | -4 | -0.9% | 11,300 |
| 2018/07/05 | 470 | 472 | 464 | 467 | -3 | -0.6% | 10,300 |
| 2018/07/04 | 472 | 472 | 468 | 470 | -2 | -0.4% | 2,800 |
| 2018/07/03 | 470 | 475 | 465 | 472 | -2 | -0.4% | 10,500 |
| 2018/07/02 | 475 | 478 | 470 | 474 | -1 | -0.2% | 11,100 |
| 2018/06/29 | 480 | 483 | 471 | 475 | -4 | -0.8% | 9,300 |
| 2018/06/28 | 474 | 479 | 470 | 479 | +9 | +1.9% | 9,200 |
| 2018/06/27 | 473 | 474 | 467 | 470 | +2 | +0.4% | 11,000 |
| 2018/06/26 | 474 | 475 | 466 | 468 | -4 | -0.8% | 7,500 |
| 2018/06/25 | 478 | 478 | 469 | 472 | -2 | -0.4% | 20,100 |
| 2018/06/22 | 465 | 477 | 463 | 474 | +1 | +0.2% | 10,200 |
| 2018/06/21 | 472 | 478 | 466 | 473 | -1 | -0.2% | 10,500 |
| 2018/06/20 | 461 | 478 | 458 | 474 | +10 | +2.2% | 17,700 |
| 2018/06/19 | 470 | 475 | 462 | 464 | -11 | -2.3% | 7,700 |
| 2018/06/18 | 472 | 479 | 469 | 475 | -5 | -1% | 18,700 |
| 2018/06/15 | 483 | 483 | 472 | 480 | -2 | -0.4% | 7,700 |
| 2018/06/14 | 480 | 482 | 471 | 482 | +5 | +1% | 17,700 |
| 2018/06/13 | 472 | 486 | 469 | 477 | +5 | +1.1% | 35,800 |
| 2018/06/12 | 469 | 473 | 459 | 472 | +6 | +1.3% | 15,500 |
| 2018/06/11 | 461 | 470 | 461 | 466 | +3 | +0.6% | 6,700 |
| 2018/06/08 | 459 | 464 | 450 | 463 | -1 | -0.2% | 17,000 |
| 2018/06/07 | 473 | 473 | 461 | 464 | -9 | -1.9% | 17,700 |
| 2018/06/06 | 481 | 481 | 470 | 473 | -7 | -1.5% | 12,700 |
| 2018/06/05 | 479 | 495 | 478 | 480 | -1 | -0.2% | 18,200 |
| 2018/06/04 | 492 | 495 | 477 | 481 | +5 | +1.1% | 22,700 |
| 2018/06/01 | 475 | 496 | 471 | 476 | +4 | +0.8% | 115,700 |
| 2018/05/31 | 452 | 476 | 450 | 472 | +20 | +4.4% | 94,100 |
| 2018/05/30 | 447 | 457 | 441 | 452 | +4 | +0.9% | 38,400 |
| 2018/05/29 | 437 | 448 | 435 | 448 | +10 | +2.3% | 12,400 |
| 2018/05/28 | 444 | 444 | 435 | 438 | -4 | -0.9% | 11,500 |
| 2018/05/25 | 439 | 443 | 433 | 442 | +4 | +0.9% | 15,000 |
| 2018/05/24 | 437 | 439 | 430 | 438 | ±0 | ±0% | 11,500 |
| 2018/05/23 | 438 | 440 | 431 | 438 | +3 | +0.7% | 12,200 |
| 2018/05/22 | 440 | 440 | 431 | 435 | +1 | +0.2% | 9,700 |
| 2018/05/21 | 430 | 434 | 427 | 434 | +4 | +0.9% | 10,800 |
| 2018/05/18 | 430 | 430 | 421 | 430 | +1 | +0.2% | 14,000 |
| 2018/05/17 | 428 | 430 | 418 | 429 | +3 | +0.7% | 15,800 |
| 2018/05/16 | 428 | 428 | 419 | 426 | ±0 | ±0% | 15,200 |
| 2018/05/15 | 430 | 431 | 424 | 426 | -5 | -1.2% | 21,500 |
| 2018/05/14 | 428 | 441 | 420 | 431 | -17 | -3.8% | 45,000 |
| 2018/05/11 | 454 | 464 | 442 | 448 | -3 | -0.7% | 46,000 |
| 2018/05/10 | 447 | 455 | 440 | 451 | +8 | +1.8% | 42,200 |
| 2018/05/09 | 442 | 445 | 440 | 443 | +1 | +0.2% | 9,900 |
1551～
1600
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
