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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 148 | 148 | 147 | 147.5 | -0.5 | -0.3% | 26,800 |
| 2009/05/15 | 149 | 150 | 147.5 | 148 | ±0 | ±0% | 52,400 |
| 2009/05/14 | 147.5 | 148 | 147 | 148 | +0.5 | +0.3% | 6,800 |
| 2009/05/13 | 147.5 | 148 | 146.5 | 147.5 | -0.5 | -0.3% | 4,600 |
| 2009/05/12 | 147 | 148 | 145.5 | 148 | +0.5 | +0.3% | 7,000 |
| 2009/05/11 | 147.5 | 147.5 | 147.5 | 147.5 | -0.5 | -0.3% | 400 |
| 2009/05/08 | 145 | 148 | 145 | 148 | +2 | +1.4% | 600 |
| 2009/05/07 | 141 | 146 | 141 | 146 | +5 | +3.5% | 2,600 |
| 2009/05/01 | 138.5 | 141 | 135.5 | 141 | ±0 | ±0% | 15,800 |
| 2009/04/30 | 141.5 | 144 | 141 | 141 | +2 | +1.4% | 7,400 |
| 2009/04/28 | 134 | 139 | 134 | 139 | +5 | +3.7% | 9,400 |
| 2009/04/27 | 136.5 | 137 | 133 | 134 | ±0 | ±0% | 14,800 |
| 2009/04/24 | 134 | 134 | 133.5 | 134 | -1 | -0.7% | 18,400 |
| 2009/04/23 | 136.5 | 136.5 | 135 | 135 | -1.5 | -1.1% | 24,600 |
| 2009/04/22 | 140 | 141.5 | 135.5 | 136.5 | -3.5 | -2.5% | 38,000 |
| 2009/04/21 | 137.5 | 140 | 137.5 | 140 | +1.5 | +1.1% | 10,400 |
| 2009/04/20 | 140 | 142.5 | 138.5 | 138.5 | -1 | -0.7% | 12,600 |
| 2009/04/17 | 140.5 | 140.5 | 137.5 | 139.5 | -1.5 | -1.1% | 11,000 |
| 2009/04/16 | 142.5 | 143 | 141 | 141 | -1.5 | -1.1% | 10,400 |
| 2009/04/15 | 145 | 145 | 142.5 | 142.5 | ±0 | ±0% | 400 |
| 2009/04/14 | 143 | 143 | 140 | 142.5 | ±0 | ±0% | 6,000 |
| 2009/04/13 | 146.5 | 146.5 | 140 | 142.5 | -4.5 | -3.1% | 11,200 |
| 2009/04/10 | 147 | 149.5 | 146.5 | 147 | -7.5 | -4.9% | 3,600 |
| 2009/04/09 | 145 | 154.5 | 144.5 | 154.5 | +9.5 | +6.6% | 10,200 |
| 2009/04/08 | 145 | 145.5 | 145 | 145 | -0.5 | -0.3% | 12,000 |
| 2009/04/07 | 145 | 146.5 | 145 | 145.5 | +0.5 | +0.3% | 11,200 |
| 2009/04/06 | 150.5 | 150.5 | 145 | 145 | -5 | -3.3% | 12,000 |
| 2009/04/03 | 150 | 150 | 150 | 150 | -7.5 | -4.8% | 4,200 |
| 2009/04/02 | 157.5 | 157.5 | 152.5 | 157.5 | - | - | 6,200 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 160 | 160 | 157.5 | 157.5 | +2 | +1.3% | 4,000 |
| 2009/03/30 | 155.5 | 155.5 | 155.5 | 155.5 | -2.5 | -1.6% | 1,200 |
| 2009/03/27 | 158 | 158 | 158 | 158 | - | - | 200 |
| 2009/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/25 | 157.5 | 158 | 157.5 | 158 | +3 | +1.9% | 14,000 |
| 2009/03/24 | 150.5 | 155.5 | 150.5 | 155 | +0.5 | +0.3% | 6,400 |
| 2009/03/23 | 154.5 | 154.5 | 154.5 | 154.5 | +9 | +6.2% | 200 |
| 2009/03/19 | 151 | 151 | 145 | 145.5 | +0.5 | +0.3% | 1,200 |
| 2009/03/18 | 150.5 | 152.5 | 140 | 145 | -5 | -3.3% | 11,400 |
| 2009/03/17 | 150 | 150 | 150 | 150 | ±0 | ±0% | 4,000 |
| 2009/03/16 | 151.5 | 151.5 | 150 | 150 | -2 | -1.3% | 10,000 |
| 2009/03/13 | 145 | 152 | 145 | 152 | - | - | 2,200 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 150 | 150 | 150 | 150 | - | - | 2,000 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/06 | 155 | 155 | 155 | 155 | ±0 | ±0% | 4,000 |
| 2009/03/05 | 155 | 155 | 155 | 155 | - | - | 1,800 |
| 2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3801～
3850
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
