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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,075 | 1,100 | 1,033 | 1,081 | -79 | -6.8% | 41,700 |
| 2024/10/25 | 1,113 | 1,192 | 1,100 | 1,160 | +60 | +5.5% | 30,300 |
| 2024/10/24 | 1,105 | 1,108 | 1,099 | 1,100 | -5 | -0.5% | 5,400 |
| 2024/10/23 | 1,109 | 1,109 | 1,101 | 1,105 | -4 | -0.4% | 3,600 |
| 2024/10/22 | 1,110 | 1,115 | 1,102 | 1,109 | +2 | +0.2% | 3,000 |
| 2024/10/21 | 1,107 | 1,107 | 1,102 | 1,107 | ±0 | ±0% | 3,800 |
| 2024/10/18 | 1,104 | 1,107 | 1,104 | 1,107 | +3 | +0.3% | 2,300 |
| 2024/10/17 | 1,105 | 1,106 | 1,098 | 1,104 | -2 | -0.2% | 9,900 |
| 2024/10/16 | 1,114 | 1,119 | 1,106 | 1,106 | -8 | -0.7% | 2,400 |
| 2024/10/15 | 1,117 | 1,118 | 1,114 | 1,114 | -7 | -0.6% | 2,900 |
| 2024/10/11 | 1,119 | 1,129 | 1,117 | 1,121 | ±0 | ±0% | 2,400 |
| 2024/10/10 | 1,135 | 1,139 | 1,121 | 1,121 | -17 | -1.5% | 8,400 |
| 2024/10/09 | 1,124 | 1,148 | 1,124 | 1,138 | +3 | +0.3% | 6,000 |
| 2024/10/08 | 1,177 | 1,177 | 1,135 | 1,135 | -30 | -2.6% | 2,400 |
| 2024/10/07 | 1,193 | 1,193 | 1,165 | 1,165 | -4 | -0.3% | 2,400 |
| 2024/10/04 | 1,162 | 1,194 | 1,162 | 1,169 | +7 | +0.6% | 1,200 |
| 2024/10/03 | 1,188 | 1,188 | 1,129 | 1,162 | -15 | -1.3% | 3,300 |
| 2024/10/02 | 1,200 | 1,217 | 1,173 | 1,177 | -3 | -0.3% | 7,200 |
| 2024/10/01 | 1,151 | 1,200 | 1,120 | 1,180 | +59 | +5.3% | 12,300 |
| 2024/09/30 | 1,098 | 1,144 | 1,091 | 1,121 | +18 | +1.6% | 10,300 |
| 2024/09/27 | 1,105 | 1,115 | 1,098 | 1,103 | +8 | +0.7% | 6,700 |
| 2024/09/26 | 1,128 | 1,128 | 1,095 | 1,095 | -3 | -0.3% | 8,500 |
| 2024/09/25 | 1,100 | 1,100 | 1,082 | 1,098 | +9 | +0.8% | 5,000 |
| 2024/09/24 | 1,098 | 1,099 | 1,080 | 1,089 | +9 | +0.8% | 9,900 |
| 2024/09/20 | 1,089 | 1,097 | 1,080 | 1,080 | -9 | -0.8% | 9,300 |
| 2024/09/19 | 1,079 | 1,097 | 1,076 | 1,089 | +14 | +1.3% | 4,800 |
| 2024/09/18 | 1,075 | 1,084 | 1,075 | 1,075 | ±0 | ±0% | 2,600 |
| 2024/09/17 | 1,087 | 1,088 | 1,066 | 1,075 | -12 | -1.1% | 6,900 |
| 2024/09/13 | 1,097 | 1,098 | 1,085 | 1,087 | -2 | -0.2% | 3,000 |
| 2024/09/12 | 1,083 | 1,095 | 1,083 | 1,089 | +7 | +0.6% | 2,700 |
| 2024/09/11 | 1,100 | 1,100 | 1,082 | 1,082 | -13 | -1.2% | 2,500 |
| 2024/09/10 | 1,081 | 1,110 | 1,081 | 1,095 | -5 | -0.5% | 2,700 |
| 2024/09/09 | 1,071 | 1,100 | 1,065 | 1,100 | +15 | +1.4% | 6,500 |
| 2024/09/06 | 1,108 | 1,108 | 1,085 | 1,085 | -29 | -2.6% | 4,300 |
| 2024/09/05 | 1,097 | 1,130 | 1,094 | 1,114 | +14 | +1.3% | 15,000 |
| 2024/09/04 | 1,126 | 1,128 | 1,100 | 1,100 | -30 | -2.7% | 5,700 |
| 2024/09/03 | 1,131 | 1,147 | 1,124 | 1,130 | -15 | -1.3% | 4,500 |
| 2024/09/02 | 1,148 | 1,149 | 1,145 | 1,145 | +13 | +1.1% | 4,100 |
| 2024/08/30 | 1,141 | 1,142 | 1,132 | 1,132 | -11 | -1% | 1,900 |
| 2024/08/29 | 1,126 | 1,145 | 1,120 | 1,143 | +17 | +1.5% | 4,200 |
| 2024/08/28 | 1,143 | 1,145 | 1,124 | 1,126 | +3 | +0.3% | 2,900 |
| 2024/08/27 | 1,140 | 1,140 | 1,122 | 1,123 | -7 | -0.6% | 4,600 |
| 2024/08/26 | 1,122 | 1,130 | 1,122 | 1,130 | +2 | +0.2% | 5,600 |
| 2024/08/23 | 1,130 | 1,133 | 1,122 | 1,128 | -2 | -0.2% | 3,100 |
| 2024/08/22 | 1,124 | 1,135 | 1,123 | 1,130 | +6 | +0.5% | 2,600 |
| 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 |
201～
250
件表示中 / 5004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 | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66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。大手通販向け拡大 |
| ビーイングＨ | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08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 |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46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 |
| ロジネットＪ | 383,000円 | +2.9% | +2.7% | 3.52% | 9.05倍 | 0.97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 |
| 神電鉄 | 247,800円 | +2.9% | +0.1% | 0.81% | 17.66倍 | 0.83倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
チャート関連のコラム
