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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,114 | 1,126 | 1,114 | 1,124 | +10 | +0.9% | 1,700 |
| 2024/08/20 | 1,114 | 1,127 | 1,114 | 1,114 | +1 | +0.1% | 3,100 |
| 2024/08/19 | 1,148 | 1,148 | 1,109 | 1,113 | -29 | -2.5% | 4,200 |
| 2024/08/16 | 1,121 | 1,152 | 1,120 | 1,142 | +31 | +2.8% | 4,900 |
| 2024/08/15 | 1,077 | 1,121 | 1,077 | 1,111 | +40 | +3.7% | 5,700 |
| 2024/08/14 | 1,082 | 1,109 | 1,071 | 1,071 | -3 | -0.3% | 4,300 |
| 2024/08/13 | 1,094 | 1,094 | 1,055 | 1,074 | +40 | +3.9% | 7,500 |
| 2024/08/09 | 1,065 | 1,096 | 1,025 | 1,034 | -31 | -2.9% | 15,400 |
| 2024/08/08 | 1,066 | 1,078 | 1,063 | 1,065 | -13 | -1.2% | 4,500 |
| 2024/08/07 | 1,000 | 1,100 | 1,000 | 1,078 | +78 | +7.8% | 11,700 |
| 2024/08/06 | 1,065 | 1,065 | 999 | 1,000 | +70 | +7.5% | 17,400 |
| 2024/08/05 | 1,022 | 1,050 | 890 | 930 | -197 | -17.5% | 41,800 |
| 2024/08/02 | 1,150 | 1,150 | 1,082 | 1,127 | -76 | -6.3% | 22,500 |
| 2024/08/01 | 1,227 | 1,227 | 1,175 | 1,203 | -9 | -0.7% | 9,700 |
| 2024/07/31 | 1,228 | 1,228 | 1,206 | 1,212 | -18 | -1.5% | 7,500 |
| 2024/07/30 | 1,230 | 1,230 | 1,224 | 1,230 | +12 | +1% | 5,800 |
| 2024/07/29 | 1,248 | 1,250 | 1,210 | 1,218 | -84 | -6.5% | 35,300 |
| 2024/07/26 | 1,299 | 1,318 | 1,292 | 1,302 | +12 | +0.9% | 15,700 |
| 2024/07/25 | 1,264 | 1,290 | 1,263 | 1,290 | +25 | +2% | 4,700 |
| 2024/07/24 | 1,269 | 1,269 | 1,251 | 1,265 | +10 | +0.8% | 3,000 |
| 2024/07/23 | 1,257 | 1,261 | 1,255 | 1,255 | -8 | -0.6% | 4,400 |
| 2024/07/22 | 1,278 | 1,279 | 1,263 | 1,263 | +2 | +0.2% | 2,800 |
| 2024/07/19 | 1,287 | 1,287 | 1,261 | 1,261 | -9 | -0.7% | 3,400 |
| 2024/07/18 | 1,273 | 1,274 | 1,264 | 1,270 | -12 | -0.9% | 4,000 |
| 2024/07/17 | 1,297 | 1,297 | 1,281 | 1,282 | -15 | -1.2% | 4,200 |
| 2024/07/16 | 1,300 | 1,301 | 1,282 | 1,297 | +8 | +0.6% | 4,900 |
| 2024/07/12 | 1,297 | 1,297 | 1,261 | 1,289 | -21 | -1.6% | 11,200 |
| 2024/07/11 | 1,337 | 1,337 | 1,306 | 1,310 | -8 | -0.6% | 4,100 |
| 2024/07/10 | 1,330 | 1,330 | 1,305 | 1,318 | +11 | +0.8% | 3,600 |
| 2024/07/09 | 1,320 | 1,350 | 1,305 | 1,307 | +6 | +0.5% | 22,100 |
| 2024/07/08 | 1,294 | 1,305 | 1,294 | 1,301 | +8 | +0.6% | 15,500 |
| 2024/07/05 | 1,286 | 1,296 | 1,280 | 1,293 | -4 | -0.3% | 6,000 |
| 2024/07/04 | 1,295 | 1,297 | 1,284 | 1,297 | +24 | +1.9% | 4,300 |
| 2024/07/03 | 1,295 | 1,295 | 1,267 | 1,273 | -16 | -1.2% | 4,900 |
| 2024/07/02 | 1,278 | 1,295 | 1,275 | 1,289 | +24 | +1.9% | 9,400 |
| 2024/07/01 | 1,251 | 1,273 | 1,251 | 1,265 | +18 | +1.4% | 5,900 |
| 2024/06/28 | 1,250 | 1,250 | 1,239 | 1,247 | +12 | +1% | 8,000 |
| 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 |
151～
200
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
