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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 170 | 170 | 170 | 170 | ±0 | ±0% | 600 |
| 2010/05/25 | 176.5 | 177 | 170 | 170 | -0.5 | -0.3% | 6,400 |
| 2010/05/24 | 172 | 172 | 170.5 | 170.5 | -2 | -1.2% | 1,200 |
| 2010/05/21 | 172.5 | 172.5 | 171 | 172.5 | ±0 | ±0% | 2,600 |
| 2010/05/20 | 175.5 | 175.5 | 172.5 | 172.5 | -3 | -1.7% | 3,200 |
| 2010/05/19 | 176 | 176 | 175.5 | 175.5 | -1 | -0.6% | 1,200 |
| 2010/05/18 | 176.5 | 176.5 | 176.5 | 176.5 | -2 | -1.1% | 400 |
| 2010/05/17 | 178.5 | 178.5 | 178.5 | 178.5 | -1.5 | -0.8% | 200 |
| 2010/05/14 | 177 | 180 | 177 | 180 | +2 | +1.1% | 800 |
| 2010/05/13 | 178 | 178 | 178 | 178 | ±0 | ±0% | 200 |
| 2010/05/12 | 178 | 178 | 178 | 178 | -1.5 | -0.8% | 1,000 |
| 2010/05/11 | 177.5 | 179.5 | 177.5 | 179.5 | +4.5 | +2.6% | 4,200 |
| 2010/05/10 | 175 | 175 | 175 | 175 | ±0 | ±0% | 200 |
| 2010/05/07 | 177 | 177 | 174.5 | 175 | -3 | -1.7% | 5,800 |
| 2010/05/06 | 178 | 178 | 178 | 178 | -2 | -1.1% | 1,200 |
| 2010/04/30 | 180 | 180 | 180 | 180 | +1.5 | +0.8% | 7,400 |
| 2010/04/28 | 178.5 | 178.5 | 178.5 | 178.5 | +0.5 | +0.3% | 1,400 |
| 2010/04/27 | 179 | 179 | 178 | 178 | -2.5 | -1.4% | 1,000 |
| 2010/04/26 | 178 | 180.5 | 178 | 180.5 | +0.5 | +0.3% | 18,200 |
| 2010/04/23 | 182.5 | 182.5 | 180 | 180 | +3 | +1.7% | 9,200 |
| 2010/04/22 | 177 | 177 | 177 | 177 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 177 | 177 | 177 | 177 | -0.5 | -0.3% | 1,000 |
| 2010/04/20 | 179.5 | 179.5 | 177.5 | 177.5 | -1 | -0.6% | 1,800 |
| 2010/04/19 | 185 | 185 | 178.5 | 178.5 | -9 | -4.8% | 2,000 |
| 2010/04/16 | 185 | 187.5 | 185 | 187.5 | +9 | +5% | 2,200 |
| 2010/04/15 | 178.5 | 178.5 | 178.5 | 178.5 | ±0 | ±0% | 400 |
| 2010/04/14 | 178.5 | 178.5 | 178.5 | 178.5 | +0.5 | +0.3% | 2,000 |
| 2010/04/13 | 175.5 | 178 | 175.5 | 178 | - | - | 400 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 175 | 175 | 175 | 175 | -4.5 | -2.5% | 800 |
| 2010/04/08 | 179.5 | 179.5 | 179.5 | 179.5 | ±0 | ±0% | 200 |
| 2010/04/07 | 179.5 | 179.5 | 179.5 | 179.5 | - | - | 800 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 176 | 176 | 176 | 176 | - | - | 2,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 179.5 | 179.5 | 179.5 | 179.5 | +4.5 | +2.6% | 2,200 |
| 2010/03/30 | 175 | 175 | 175 | 175 | -1 | -0.6% | 200 |
| 2010/03/29 | 176 | 177.5 | 176 | 176 | -6 | -3.3% | 2,000 |
| 2010/03/26 | 182 | 182 | 182 | 182 | ±0 | ±0% | 5,200 |
| 2010/03/25 | 181 | 182 | 180 | 182 | +2 | +1.1% | 7,800 |
| 2010/03/24 | 179 | 180 | 178.5 | 180 | +1 | +0.6% | 6,000 |
| 2010/03/23 | 181 | 181 | 179 | 179 | ±0 | ±0% | 4,600 |
| 2010/03/19 | 179 | 182.5 | 179 | 179 | ±0 | ±0% | 5,400 |
| 2010/03/18 | 177.5 | 179.5 | 177.5 | 179 | +2.5 | +1.4% | 800 |
| 2010/03/17 | 176.5 | 176.5 | 176.5 | 176.5 | -0.5 | -0.3% | 200 |
| 2010/03/16 | 181 | 181 | 177 | 177 | -4 | -2.2% | 400 |
| 2010/03/15 | 179.5 | 181 | 179.5 | 181 | +1 | +0.6% | 2,200 |
| 2010/03/12 | 180 | 180 | 180 | 180 | +6.5 | +3.7% | 2,200 |
| 2010/03/11 | 175.5 | 175.5 | 173.5 | 173.5 | -1.5 | -0.9% | 2,800 |
3551～
3600
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
