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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 175 | 175 | 175 | 175 | ±0 | ±0% | 1,000 |
| 2010/03/09 | 175 | 175 | 175 | 175 | -3 | -1.7% | 800 |
| 2010/03/08 | 178 | 178 | 177 | 178 | ±0 | ±0% | 1,400 |
| 2010/03/05 | 178 | 178 | 178 | 178 | +3 | +1.7% | 400 |
| 2010/03/04 | 175 | 175 | 175 | 175 | -4 | -2.2% | 200 |
| 2010/03/03 | 179 | 179 | 175 | 179 | +5.5 | +3.2% | 600 |
| 2010/03/02 | 173 | 179 | 173 | 173.5 | +1 | +0.6% | 4,200 |
| 2010/03/01 | 174.5 | 174.5 | 172.5 | 172.5 | -2.5 | -1.4% | 1,600 |
| 2010/02/26 | 180.5 | 180.5 | 175 | 175 | -2.5 | -1.4% | 2,800 |
| 2010/02/25 | 178.5 | 181.5 | 177.5 | 177.5 | +2.5 | +1.4% | 5,600 |
| 2010/02/24 | 175 | 175 | 174.5 | 175 | +1 | +0.6% | 2,600 |
| 2010/02/23 | 175 | 175 | 174 | 174 | -1 | -0.6% | 400 |
| 2010/02/22 | 175 | 175 | 175 | 175 | ±0 | ±0% | 1,600 |
| 2010/02/19 | 173.5 | 175 | 173.5 | 175 | +2.5 | +1.4% | 1,400 |
| 2010/02/18 | 171 | 172.5 | 171 | 172.5 | - | - | 800 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 171.5 | 175 | 171.5 | 175 | +3.5 | +2% | 2,000 |
| 2010/02/15 | 171.5 | 171.5 | 168 | 171.5 | ±0 | ±0% | 1,800 |
| 2010/02/12 | 170 | 171.5 | 170 | 171.5 | - | - | 4,000 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 172.5 | 172.5 | 171.5 | 171.5 | ±0 | ±0% | 400 |
| 2010/02/08 | 171.5 | 171.5 | 171.5 | 171.5 | +1 | +0.6% | 200 |
| 2010/02/05 | 174 | 174 | 170.5 | 170.5 | - | - | 2,600 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 171.5 | 171.5 | 171.5 | 171.5 | - | - | 200 |
| 2010/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/01 | 171.5 | 172.5 | 171.5 | 172.5 | +1.5 | +0.9% | 600 |
| 2010/01/29 | 180 | 181 | 171 | 171 | -9 | -5% | 12,200 |
| 2010/01/28 | 175.5 | 180 | 175 | 180 | - | - | 3,400 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 179.5 | 181 | 179.5 | 181 | +1.5 | +0.8% | 6,600 |
| 2010/01/25 | 179 | 180 | 175 | 179.5 | +4.5 | +2.6% | 7,200 |
| 2010/01/22 | 175 | 175 | 175 | 175 | +1 | +0.6% | 400 |
| 2010/01/21 | 170 | 174 | 170 | 174 | -1 | -0.6% | 4,800 |
| 2010/01/20 | 175 | 175 | 175 | 175 | +5 | +2.9% | 400 |
| 2010/01/19 | 172.5 | 172.5 | 170 | 170 | -1.5 | -0.9% | 2,200 |
| 2010/01/18 | 175 | 175 | 171.5 | 171.5 | -0.5 | -0.3% | 2,200 |
| 2010/01/15 | 175 | 175 | 172 | 172 | -8 | -4.4% | 4,000 |
| 2010/01/14 | 180 | 180 | 180 | 180 | ±0 | ±0% | 1,000 |
| 2010/01/13 | 180 | 180 | 180 | 180 | ±0 | ±0% | 200 |
| 2010/01/12 | 178.5 | 180 | 178.5 | 180 | +1.5 | +0.8% | 2,800 |
| 2010/01/08 | 179 | 179 | 178.5 | 178.5 | - | - | 3,000 |
| 2010/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/06 | 177 | 177 | 177 | 177 | ±0 | ±0% | 400 |
| 2010/01/05 | 171.5 | 177.5 | 171.5 | 177 | +3 | +1.7% | 600 |
| 2010/01/04 | 174 | 174 | 174 | 174 | -6 | -3.3% | 400 |
| 2009/12/30 | 179 | 180 | 174 | 180 | +3.5 | +2% | 2,400 |
| 2009/12/29 | 172.5 | 176.5 | 172.5 | 176.5 | +1.5 | +0.9% | 8,600 |
| 2009/12/28 | 175 | 175 | 175 | 175 | ±0 | ±0% | 200 |
| 2009/12/25 | 174.5 | 175 | 174.5 | 175 | +5 | +2.9% | 4,000 |
3601～
3650
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
