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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 177.5 | 182.5 | 176 | 182.5 | ±0 | ±0% | 5,200 |
| 2009/07/27 | 185 | 186 | 177.5 | 182.5 | +5 | +2.8% | 10,200 |
| 2009/07/24 | 177 | 185.5 | 177 | 177.5 | -7 | -3.8% | 7,000 |
| 2009/07/23 | 176 | 184.5 | 176 | 184.5 | +8.5 | +4.8% | 2,200 |
| 2009/07/22 | 175 | 176 | 175 | 176 | +3 | +1.7% | 800 |
| 2009/07/21 | 174.5 | 174.5 | 172 | 173 | +3 | +1.8% | 600 |
| 2009/07/17 | 175 | 175 | 165.5 | 170 | -5.5 | -3.1% | 8,200 |
| 2009/07/16 | 176 | 176 | 175.5 | 175.5 | ±0 | ±0% | 3,000 |
| 2009/07/15 | 173.5 | 175.5 | 173.5 | 175.5 | +0.5 | +0.3% | 1,800 |
| 2009/07/14 | 177.5 | 177.5 | 175 | 175 | -2.5 | -1.4% | 3,400 |
| 2009/07/13 | 185 | 185 | 175.5 | 177.5 | -9.5 | -5.1% | 2,400 |
| 2009/07/10 | 185 | 187 | 182.5 | 187 | +2 | +1.1% | 4,200 |
| 2009/07/09 | 185 | 190 | 185 | 185 | -11.5 | -5.9% | 7,200 |
| 2009/07/08 | 195 | 198.5 | 195 | 196.5 | -1.5 | -0.8% | 2,600 |
| 2009/07/07 | 197.5 | 207.5 | 197.5 | 198 | -2 | -1% | 11,600 |
| 2009/07/06 | 200 | 200 | 200 | 200 | +7.5 | +3.9% | 33,600 |
| 2009/07/03 | 192.5 | 192.5 | 188 | 192.5 | -2 | -1% | 7,600 |
| 2009/07/02 | 193 | 194.5 | 193 | 194.5 | +1 | +0.5% | 3,200 |
| 2009/07/01 | 194 | 194.5 | 193.5 | 193.5 | -1.5 | -0.8% | 3,400 |
| 2009/06/30 | 187.5 | 195 | 187 | 195 | +12.5 | +6.8% | 7,200 |
| 2009/06/29 | 180 | 182.5 | 179 | 182.5 | +7.5 | +4.3% | 3,400 |
| 2009/06/26 | 175 | 175 | 175 | 175 | ±0 | ±0% | 800 |
| 2009/06/25 | 175 | 175 | 175 | 175 | +4.5 | +2.6% | 6,200 |
| 2009/06/24 | 172 | 172 | 169 | 170.5 | - | - | 2,200 |
| 2009/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/22 | 165 | 172.5 | 162.5 | 172.5 | +7.5 | +4.5% | 6,400 |
| 2009/06/19 | 165 | 174 | 165 | 165 | ±0 | ±0% | 12,000 |
| 2009/06/18 | 165 | 165.5 | 165 | 165 | ±0 | ±0% | 4,000 |
| 2009/06/17 | 165 | 165 | 165 | 165 | ±0 | ±0% | 1,200 |
| 2009/06/16 | 169 | 169 | 163 | 165 | -5 | -2.9% | 6,600 |
| 2009/06/15 | 170 | 170 | 162.5 | 170 | ±0 | ±0% | 8,000 |
| 2009/06/12 | 165 | 172 | 165 | 170 | +7.5 | +4.6% | 5,000 |
| 2009/06/11 | 163 | 163 | 161.5 | 162.5 | -1 | -0.6% | 11,200 |
| 2009/06/10 | 162.5 | 163.5 | 162.5 | 163.5 | +2.5 | +1.6% | 4,200 |
| 2009/06/09 | 163 | 163 | 158.5 | 161 | -1.5 | -0.9% | 3,400 |
| 2009/06/08 | 162 | 162.5 | 160.5 | 162.5 | +0.5 | +0.3% | 5,400 |
| 2009/06/05 | 157.5 | 162 | 157.5 | 162 | +3.5 | +2.2% | 6,000 |
| 2009/06/04 | 156 | 158.5 | 156 | 158.5 | -1.5 | -0.9% | 7,800 |
| 2009/06/03 | 160 | 160 | 155.5 | 160 | ±0 | ±0% | 4,600 |
| 2009/06/02 | 160 | 160 | 158.5 | 160 | ±0 | ±0% | 3,000 |
| 2009/06/01 | 160 | 160 | 156 | 160 | +1 | +0.6% | 2,200 |
| 2009/05/29 | 155 | 159.5 | 155 | 159 | +9 | +6% | 7,200 |
| 2009/05/28 | 148.5 | 150 | 148.5 | 150 | +1 | +0.7% | 5,600 |
| 2009/05/27 | 148 | 149 | 148 | 149 | +1 | +0.7% | 8,800 |
| 2009/05/26 | 148 | 148 | 147 | 148 | ±0 | ±0% | 4,800 |
| 2009/05/25 | 148 | 149 | 146 | 148 | ±0 | ±0% | 17,600 |
| 2009/05/22 | 146 | 148 | 145.5 | 148 | ±0 | ±0% | 4,000 |
| 2009/05/21 | 148 | 148 | 148 | 148 | ±0 | ±0% | 5,000 |
| 2009/05/20 | 148 | 148.5 | 146.5 | 148 | +1.5 | +1% | 23,800 |
| 2009/05/19 | 147 | 147 | 146.5 | 146.5 | -1 | -0.7% | 15,000 |
3751～
3800
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
