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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
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
