ヒガシホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 275 | 277.5 | 272 | 277.5 | +2.5 | +0.9% | 22,800 |
| 2006/11/30 | 275 | 275 | 275 | 275 | +2.5 | +0.9% | 2,600 |
| 2006/11/29 | 270 | 272.5 | 270 | 272.5 | +2.5 | +0.9% | 600 |
| 2006/11/28 | 270 | 270.5 | 270 | 270 | ±0 | ±0% | 800 |
| 2006/11/27 | 277.5 | 277.5 | 269 | 270 | -2.5 | -0.9% | 8,600 |
| 2006/11/24 | 274.5 | 284 | 261 | 272.5 | -11 | -3.9% | 26,600 |
| 2006/11/22 | 283.5 | 283.5 | 283.5 | 283.5 | -1.5 | -0.5% | 200 |
| 2006/11/21 | 284 | 285 | 284 | 285 | +1 | +0.4% | 1,000 |
| 2006/11/20 | 275.5 | 284 | 274 | 284 | +9 | +3.3% | 5,400 |
| 2006/11/17 | 277 | 277 | 274.5 | 275 | -6 | -2.1% | 1,600 |
| 2006/11/16 | 281 | 281 | 281 | 281 | +0.5 | +0.2% | 1,000 |
| 2006/11/15 | 280.5 | 280.5 | 280.5 | 280.5 | -4 | -1.4% | 1,800 |
| 2006/11/14 | 284.5 | 285 | 284.5 | 284.5 | -3 | -1% | 1,600 |
| 2006/11/13 | 292.5 | 292.5 | 287.5 | 287.5 | -10 | -3.4% | 16,200 |
| 2006/11/10 | 297 | 298 | 297 | 297.5 | ±0 | ±0% | 9,200 |
| 2006/11/09 | 295 | 297.5 | 294 | 297.5 | -0.5 | -0.2% | 6,800 |
| 2006/11/08 | 292.5 | 298 | 292 | 298 | ±0 | ±0% | 16,000 |
| 2006/11/07 | 295 | 299 | 295 | 298 | +1 | +0.3% | 7,400 |
| 2006/11/06 | 297.5 | 297.5 | 294 | 297 | - | - | 1,800 |
| 2006/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/31 | 297.5 | 297.5 | 297.5 | 297.5 | ±0 | ±0% | 200 |
| 2006/10/30 | 297.5 | 297.5 | 297.5 | 297.5 | -0.5 | -0.2% | 200 |
| 2006/10/27 | 291 | 298 | 287.5 | 298 | +0.5 | +0.2% | 6,400 |
| 2006/10/26 | 297 | 297.5 | 297 | 297.5 | +3.5 | +1.2% | 1,800 |
| 2006/10/25 | 292.5 | 298.5 | 292.5 | 294 | -0.5 | -0.2% | 15,200 |
| 2006/10/24 | 293 | 294.5 | 292.5 | 294.5 | -0.5 | -0.2% | 23,000 |
| 2006/10/23 | 293 | 295 | 293 | 295 | +2.5 | +0.9% | 27,800 |
| 2006/10/20 | 294.5 | 295 | 292.5 | 292.5 | -2.5 | -0.8% | 2,800 |
| 2006/10/19 | 297 | 297 | 295 | 295 | +1.5 | +0.5% | 20,400 |
| 2006/10/18 | 288 | 295 | 288 | 293.5 | +6 | +2.1% | 10,400 |
| 2006/10/17 | 287.5 | 287.5 | 287.5 | 287.5 | -2.5 | -0.9% | 400 |
| 2006/10/16 | 287.5 | 290 | 285 | 290 | +5 | +1.8% | 4,800 |
| 2006/10/13 | 285 | 290 | 285 | 285 | ±0 | ±0% | 12,400 |
| 2006/10/12 | 282 | 285.5 | 278.5 | 285 | +2.5 | +0.9% | 14,200 |
| 2006/10/11 | 282 | 283 | 282 | 282.5 | ±0 | ±0% | 2,800 |
| 2006/10/10 | 282 | 285.5 | 282 | 282.5 | -4 | -1.4% | 12,600 |
| 2006/10/06 | 287.5 | 289 | 286.5 | 286.5 | -1 | -0.3% | 5,600 |
| 2006/10/05 | 291.5 | 291.5 | 287.5 | 287.5 | -3 | -1% | 4,000 |
| 2006/10/04 | 292.5 | 297.5 | 286.5 | 290.5 | ±0 | ±0% | 124,200 |
| 2006/10/03 | 269 | 301.5 | 269 | 290.5 | +21.5 | +8% | 139,400 |
| 2006/10/02 | 267.5 | 269 | 267.5 | 269 | +1 | +0.4% | 800 |
| 2006/09/29 | 266 | 268 | 266 | 268 | +3.5 | +1.3% | 2,800 |
| 2006/09/28 | 265.5 | 266 | 264 | 264.5 | - | - | 9,400 |
| 2006/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/26 | 270 | 270 | 265 | 265.5 | +7.5 | +2.9% | 4,400 |
| 2006/09/25 | 258 | 265 | 257.5 | 258 | -1 | -0.4% | 26,400 |
| 2006/09/22 | 264.5 | 264.5 | 258 | 259 | -6 | -2.3% | 19,400 |
| 2006/09/21 | 269.5 | 270 | 262.5 | 265 | -2.5 | -0.9% | 62,200 |
| 2006/09/20 | 274.5 | 275.5 | 266.5 | 267.5 | -7.5 | -2.7% | 5,600 |
4551～
4600
件表示中 / 4973件
類似銘柄と比較する
現在ご覧いただいている「ヒガシＨＤ」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ＨＤ | 165,800円 | +6.0% | +5.6% | 2.77% | 10.84倍 | 1.60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。大手通販向け拡大 |
| 遠州トラック | 307,500円 | +7.3% | +2.7% | 3.12% | 9.57倍 | 0.99倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神姫バス | 353,000円 | +3.7% | -2.9% | - | - | - |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ビーイングＨ | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81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 |
| ロジネットＪ | 343,000円 | +2.9% | +2.7% | 3.94% | 8.11倍 | 0.87倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
市場注目の銘柄
チャート関連のコラム
