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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 176 | 176 | 176 | 176 | - | - | 800 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 178 | 178 | 178 | 178 | - | - | 200 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 180 | 180 | 174 | 174 | -6 | -3.3% | 4,800 |
| 2010/07/29 | 180 | 180 | 180 | 180 | ±0 | ±0% | 200 |
| 2010/07/28 | 180 | 180 | 180 | 180 | - | - | 2,200 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 182 | 182 | 177.5 | 177.5 | -2 | -1.1% | 7,600 |
| 2010/07/23 | 176 | 179.5 | 176 | 179.5 | +2 | +1.1% | 2,800 |
| 2010/07/22 | 177 | 177.5 | 177 | 177.5 | ±0 | ±0% | 800 |
| 2010/07/21 | 177.5 | 177.5 | 176.5 | 177.5 | - | - | 5,400 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 177.5 | 177.5 | 177.5 | 177.5 | ±0 | ±0% | 2,000 |
| 2010/07/15 | 177.5 | 177.5 | 177.5 | 177.5 | - | - | 200 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 177 | 177.5 | 176 | 176 | - | - | 2,600 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 180 | 180 | 180 | 180 | +4 | +2.3% | 600 |
| 2010/07/06 | 176 | 176 | 176 | 176 | -1 | -0.6% | 400 |
| 2010/07/05 | 185 | 190 | 174 | 177 | ±0 | ±0% | 40,200 |
| 2010/07/02 | 177 | 177.5 | 177 | 177 | - | - | 3,600 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 175 | 177 | 175 | 177 | +3 | +1.7% | 4,600 |
| 2010/06/29 | 174 | 174 | 174 | 174 | - | - | 10,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 179 | 179 | 178 | 179 | +2.5 | +1.4% | 6,800 |
| 2010/06/24 | 178 | 178.5 | 176.5 | 176.5 | -1.5 | -0.8% | 2,000 |
| 2010/06/23 | 177 | 178 | 177 | 178 | +2.5 | +1.4% | 400 |
| 2010/06/22 | 178 | 178 | 175.5 | 175.5 | -1.5 | -0.8% | 2,400 |
| 2010/06/21 | 177.5 | 177.5 | 175 | 177 | -1.5 | -0.8% | 2,800 |
| 2010/06/18 | 175.5 | 178.5 | 175.5 | 178.5 | - | - | 1,600 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 175 | 175 | 175 | 175 | +2.5 | +1.4% | 1,200 |
| 2010/06/15 | 176 | 176 | 172.5 | 172.5 | ±0 | ±0% | 4,400 |
| 2010/06/14 | 172.5 | 172.5 | 172.5 | 172.5 | +3.5 | +2.1% | 200 |
| 2010/06/11 | 169.5 | 169.5 | 169 | 169 | -1 | -0.6% | 400 |
| 2010/06/10 | 170 | 170 | 170 | 170 | +1 | +0.6% | 800 |
| 2010/06/09 | 170 | 170 | 169 | 169 | - | - | 2,200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 171 | 171 | 170 | 170 | -2 | -1.2% | 800 |
| 2010/06/04 | 172 | 172 | 172 | 172 | ±0 | ±0% | 200 |
| 2010/06/03 | 172 | 172 | 172 | 172 | - | - | 6,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 180 | 180 | 180 | 180 | +3.5 | +2% | 2,200 |
| 2010/05/28 | 179 | 179 | 176.5 | 176.5 | +1.5 | +0.9% | 800 |
| 2010/05/27 | 175 | 175 | 175 | 175 | +5 | +2.9% | 1,000 |
3501～
3550
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
