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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,306 | 1,309 | 1,300 | 1,300 | -6 | -0.5% | 3,000 |
| 2024/04/12 | 1,316 | 1,324 | 1,306 | 1,306 | +5 | +0.4% | 3,400 |
| 2024/04/11 | 1,312 | 1,312 | 1,301 | 1,301 | -11 | -0.8% | 3,300 |
| 2024/04/10 | 1,321 | 1,321 | 1,311 | 1,312 | -5 | -0.4% | 3,100 |
| 2024/04/09 | 1,320 | 1,320 | 1,306 | 1,317 | +25 | +1.9% | 5,100 |
| 2024/04/08 | 1,315 | 1,315 | 1,288 | 1,292 | +7 | +0.5% | 7,500 |
| 2024/04/05 | 1,280 | 1,297 | 1,280 | 1,285 | +5 | +0.4% | 3,900 |
| 2024/04/04 | 1,270 | 1,295 | 1,270 | 1,280 | +14 | +1.1% | 4,300 |
| 2024/04/03 | 1,259 | 1,278 | 1,259 | 1,266 | +1 | +0.1% | 4,000 |
| 2024/04/02 | 1,284 | 1,292 | 1,265 | 1,265 | -7 | -0.6% | 7,100 |
| 2024/04/01 | 1,297 | 1,299 | 1,272 | 1,272 | -26 | -2% | 7,700 |
| 2024/03/29 | 1,305 | 1,321 | 1,290 | 1,298 | -7 | -0.5% | 3,800 |
| 2024/03/28 | 1,303 | 1,328 | 1,271 | 1,305 | -14 | -1.1% | 10,700 |
| 2024/03/27 | 1,320 | 1,320 | 1,302 | 1,319 | +10 | +0.8% | 7,700 |
| 2024/03/26 | 1,291 | 1,318 | 1,281 | 1,309 | +14 | +1.1% | 13,000 |
| 2024/03/25 | 1,270 | 1,295 | 1,261 | 1,295 | +26 | +2% | 15,700 |
| 2024/03/22 | 1,265 | 1,275 | 1,249 | 1,269 | +10 | +0.8% | 10,300 |
| 2024/03/21 | 1,235 | 1,276 | 1,235 | 1,259 | +25 | +2% | 17,400 |
| 2024/03/19 | 1,206 | 1,234 | 1,200 | 1,234 | +43 | +3.6% | 8,500 |
| 2024/03/18 | 1,187 | 1,199 | 1,179 | 1,191 | +11 | +0.9% | 12,900 |
| 2024/03/15 | 1,174 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 3,800 |
| 2024/03/14 | 1,174 | 1,179 | 1,167 | 1,173 | +1 | +0.1% | 2,200 |
| 2024/03/13 | 1,180 | 1,190 | 1,165 | 1,172 | +1 | +0.1% | 7,400 |
| 2024/03/12 | 1,151 | 1,175 | 1,151 | 1,171 | +21 | +1.8% | 6,300 |
| 2024/03/11 | 1,174 | 1,175 | 1,148 | 1,150 | -30 | -2.5% | 20,300 |
| 2024/03/08 | 1,182 | 1,192 | 1,178 | 1,180 | -12 | -1% | 9,500 |
| 2024/03/07 | 1,205 | 1,221 | 1,177 | 1,192 | -9 | -0.7% | 9,000 |
| 2024/03/06 | 1,183 | 1,202 | 1,183 | 1,201 | +10 | +0.8% | 4,600 |
| 2024/03/05 | 1,194 | 1,194 | 1,180 | 1,191 | -3 | -0.3% | 5,100 |
| 2024/03/04 | 1,198 | 1,198 | 1,182 | 1,194 | +12 | +1% | 10,100 |
| 2024/03/01 | 1,199 | 1,199 | 1,182 | 1,182 | -18 | -1.5% | 8,000 |
| 2024/02/29 | 1,222 | 1,222 | 1,196 | 1,200 | -22 | -1.8% | 9,100 |
| 2024/02/28 | 1,223 | 1,231 | 1,217 | 1,222 | -7 | -0.6% | 5,300 |
| 2024/02/27 | 1,224 | 1,233 | 1,218 | 1,229 | +7 | +0.6% | 4,700 |
| 2024/02/26 | 1,220 | 1,222 | 1,210 | 1,222 | +12 | +1% | 12,800 |
| 2024/02/22 | 1,211 | 1,219 | 1,205 | 1,210 | +5 | +0.4% | 7,300 |
| 2024/02/21 | 1,214 | 1,220 | 1,168 | 1,205 | -3 | -0.2% | 9,800 |
| 2024/02/20 | 1,188 | 1,211 | 1,175 | 1,208 | +35 | +3% | 16,200 |
| 2024/02/19 | 1,158 | 1,176 | 1,148 | 1,173 | +26 | +2.3% | 20,600 |
| 2024/02/16 | 1,132 | 1,154 | 1,132 | 1,147 | +15 | +1.3% | 8,500 |
| 2024/02/15 | 1,158 | 1,158 | 1,131 | 1,132 | -20 | -1.7% | 13,900 |
| 2024/02/14 | 1,167 | 1,167 | 1,145 | 1,152 | -15 | -1.3% | 11,200 |
| 2024/02/13 | 1,175 | 1,182 | 1,151 | 1,167 | -8 | -0.7% | 12,500 |
| 2024/02/09 | 1,190 | 1,196 | 1,172 | 1,175 | +6 | +0.5% | 17,000 |
| 2024/02/08 | 1,161 | 1,181 | 1,160 | 1,169 | +9 | +0.8% | 14,700 |
| 2024/02/07 | 1,144 | 1,161 | 1,144 | 1,160 | +16 | +1.4% | 7,200 |
| 2024/02/06 | 1,140 | 1,144 | 1,135 | 1,144 | +4 | +0.4% | 6,700 |
| 2024/02/05 | 1,155 | 1,155 | 1,132 | 1,140 | -8 | -0.7% | 20,900 |
| 2024/02/02 | 1,150 | 1,152 | 1,144 | 1,148 | -7 | -0.6% | 16,000 |
| 2024/02/01 | 1,176 | 1,176 | 1,155 | 1,155 | -21 | -1.8% | 12,000 |
151～
200
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
