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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 968 | 968 | 960 | 966 | -2 | -0.2% | 4,500 |
| 2023/08/31 | 967 | 973 | 965 | 968 | +1 | +0.1% | 4,800 |
| 2023/08/30 | 971 | 971 | 959 | 967 | ±0 | ±0% | 9,600 |
| 2023/08/29 | 977 | 977 | 964 | 967 | +5 | +0.5% | 8,400 |
| 2023/08/28 | 957 | 962 | 948 | 962 | +18 | +1.9% | 15,300 |
| 2023/08/25 | 957 | 957 | 933 | 944 | ±0 | ±0% | 10,500 |
| 2023/08/24 | 942 | 954 | 942 | 944 | +4 | +0.4% | 15,200 |
| 2023/08/23 | 927 | 940 | 927 | 940 | +16 | +1.7% | 3,500 |
| 2023/08/22 | 923 | 928 | 921 | 924 | +4 | +0.4% | 6,300 |
| 2023/08/21 | 922 | 925 | 920 | 920 | -5 | -0.5% | 13,700 |
| 2023/08/18 | 920 | 934 | 920 | 925 | -12 | -1.3% | 11,900 |
| 2023/08/17 | 939 | 940 | 921 | 937 | -6 | -0.6% | 31,900 |
| 2023/08/16 | 955 | 957 | 943 | 943 | -17 | -1.8% | 16,600 |
| 2023/08/15 | 952 | 972 | 952 | 960 | +10 | +1.1% | 13,100 |
| 2023/08/14 | 956 | 958 | 946 | 950 | +2 | +0.2% | 12,200 |
| 2023/08/10 | 960 | 960 | 941 | 948 | -8 | -0.8% | 17,600 |
| 2023/08/09 | 971 | 972 | 956 | 956 | -11 | -1.1% | 9,100 |
| 2023/08/08 | 965 | 968 | 959 | 967 | +12 | +1.3% | 7,900 |
| 2023/08/07 | 955 | 958 | 945 | 955 | +4 | +0.4% | 14,300 |
| 2023/08/04 | 956 | 957 | 945 | 951 | -8 | -0.8% | 15,800 |
| 2023/08/03 | 999 | 999 | 955 | 959 | -40 | -4% | 27,700 |
| 2023/08/02 | 998 | 999 | 991 | 999 | ±0 | ±0% | 23,300 |
| 2023/08/01 | 1,005 | 1,005 | 995 | 999 | +2 | +0.2% | 35,200 |
| 2023/07/31 | 1,000 | 1,011 | 981 | 997 | +72 | +7.8% | 144,100 |
| 2023/07/28 | 922 | 934 | 918 | 925 | +5 | +0.5% | 14,200 |
| 2023/07/27 | 919 | 921 | 915 | 920 | +3 | +0.3% | 5,000 |
| 2023/07/26 | 925 | 927 | 917 | 917 | -2 | -0.2% | 8,500 |
| 2023/07/25 | 925 | 926 | 919 | 919 | -1 | -0.1% | 6,500 |
| 2023/07/24 | 918 | 927 | 916 | 920 | +3 | +0.3% | 7,500 |
| 2023/07/21 | 917 | 917 | 912 | 917 | +1 | +0.1% | 6,500 |
| 2023/07/20 | 917 | 917 | 912 | 916 | +4 | +0.4% | 3,800 |
| 2023/07/19 | 907 | 919 | 907 | 912 | +7 | +0.8% | 6,000 |
| 2023/07/18 | 904 | 912 | 904 | 905 | ±0 | ±0% | 19,500 |
| 2023/07/14 | 924 | 929 | 905 | 905 | -17 | -1.8% | 12,800 |
| 2023/07/13 | 939 | 939 | 922 | 922 | -13 | -1.4% | 18,000 |
| 2023/07/12 | 939 | 939 | 933 | 935 | -2 | -0.2% | 9,200 |
| 2023/07/11 | 943 | 943 | 935 | 937 | +1 | +0.1% | 10,200 |
| 2023/07/10 | 938 | 942 | 936 | 936 | -2 | -0.2% | 21,300 |
| 2023/07/07 | 937 | 947 | 927 | 938 | +3 | +0.3% | 33,800 |
| 2023/07/06 | 935 | 937 | 932 | 935 | ±0 | ±0% | 28,500 |
| 2023/07/05 | 932 | 937 | 927 | 935 | +3 | +0.3% | 19,600 |
| 2023/07/04 | 936 | 937 | 930 | 932 | +2 | +0.2% | 19,300 |
| 2023/07/03 | 930 | 935 | 927 | 930 | ±0 | ±0% | 16,700 |
| 2023/06/30 | 932 | 933 | 926 | 930 | -2 | -0.2% | 17,900 |
| 2023/06/29 | 933 | 933 | 927 | 932 | +5 | +0.5% | 7,900 |
| 2023/06/28 | 925 | 934 | 923 | 927 | +2 | +0.2% | 17,800 |
| 2023/06/27 | 925 | 929 | 920 | 925 | +2 | +0.2% | 10,200 |
| 2023/06/26 | 926 | 928 | 922 | 923 | -3 | -0.3% | 4,700 |
| 2023/06/23 | 935 | 935 | 921 | 926 | -5 | -0.5% | 12,700 |
| 2023/06/22 | 933 | 934 | 928 | 931 | +3 | +0.3% | 7,900 |
301～
350
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 | 100,600円 | +4.6% | +12.6% | 3.78% | 8.12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 | 48,800円 | +0.7% | +43.5% | 2.66% | 18.80倍 | 0.56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 | 644,000円 | -1.7% | -12.1% | 0.31% | 9.77倍 | 1.11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
