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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 270 | 270.5 | 267.5 | 270.5 | -4.5 | -1.6% | 28,000 |
| 2005/06/29 | 280 | 280.5 | 270 | 275 | -10 | -3.5% | 28,000 |
| 2005/06/28 | 282.5 | 285 | 282.5 | 285 | +5 | +1.8% | 10,000 |
| 2005/06/27 | 278.5 | 280 | 277.5 | 280 | +1.5 | +0.5% | 30,000 |
| 2005/06/24 | 270.5 | 278.5 | 270.5 | 278.5 | +3.5 | +1.3% | 62,000 |
| 2005/06/23 | 263.5 | 275 | 262.5 | 275 | +10 | +3.8% | 62,000 |
| 2005/06/22 | 261.5 | 267.5 | 257.5 | 265 | +3.5 | +1.3% | 98,000 |
| 2005/06/21 | 257 | 261.5 | 257 | 261.5 | +2 | +0.8% | 12,000 |
| 2005/06/20 | 257.5 | 259.5 | 256.5 | 259.5 | +3 | +1.2% | 30,000 |
| 2005/06/17 | 255 | 256.5 | 255 | 256.5 | -3.5 | -1.3% | 12,000 |
| 2005/06/16 | 257.5 | 260 | 253.5 | 260 | -1.5 | -0.6% | 34,000 |
| 2005/06/15 | 260 | 261.5 | 256.5 | 261.5 | -1 | -0.4% | 10,000 |
| 2005/06/14 | 257.5 | 270 | 257.5 | 262.5 | +4.5 | +1.7% | 86,000 |
| 2005/06/13 | 249 | 258 | 245 | 258 | +8 | +3.2% | 68,000 |
| 2005/06/10 | 250.5 | 251.5 | 249 | 250 | +1 | +0.4% | 18,000 |
| 2005/06/09 | 250.5 | 250.5 | 249 | 249 | -2 | -0.8% | 20,000 |
| 2005/06/08 | 253 | 253 | 250.5 | 251 | -4 | -1.6% | 14,000 |
| 2005/06/07 | 257.5 | 257.5 | 252.5 | 255 | -4.5 | -1.7% | 20,000 |
| 2005/06/06 | 260 | 260 | 253.5 | 259.5 | -3 | -1.1% | 34,000 |
| 2005/06/03 | 263.5 | 264 | 260 | 262.5 | +2.5 | +1% | 48,000 |
| 2005/06/02 | 250.5 | 260 | 250.5 | 260 | +8.5 | +3.4% | 70,000 |
| 2005/06/01 | 253.5 | 254 | 251 | 251.5 | -2.5 | -1% | 32,000 |
| 2005/05/31 | 250 | 254 | 250 | 254 | +4.5 | +1.8% | 38,000 |
| 2005/05/30 | 247.5 | 249.5 | 244.5 | 249.5 | +4.5 | +1.8% | 22,000 |
| 2005/05/27 | 248.5 | 248.5 | 235 | 245 | -0.5 | -0.2% | 40,000 |
| 2005/05/26 | 250 | 250 | 245 | 245.5 | -4.5 | -1.8% | 38,000 |
| 2005/05/25 | 267.5 | 268 | 218 | 250 | -18 | -6.7% | 274,000 |
| 2005/05/24 | 270 | 271.5 | 267.5 | 268 | +2.5 | +0.9% | 40,000 |
| 2005/05/23 | 278.5 | 278.5 | 264.5 | 265.5 | -9.5 | -3.5% | 76,000 |
| 2005/05/20 | 280 | 282.5 | 274.5 | 275 | -5 | -1.8% | 70,000 |
| 2005/05/19 | 265 | 285 | 265 | 280 | +10 | +3.7% | 118,000 |
| 2005/05/18 | 272 | 272.5 | 260 | 270 | -2.5 | -0.9% | 210,000 |
| 2005/05/17 | 285 | 285.5 | 271 | 272.5 | -12 | -4.2% | 96,000 |
| 2005/05/16 | 302.5 | 302.5 | 280 | 284.5 | -18 | -6% | 170,000 |
| 2005/05/13 | 330 | 330.5 | 302 | 302.5 | -24 | -7.4% | 192,000 |
| 2005/05/12 | 342.5 | 345.5 | 326 | 326.5 | -11 | -3.3% | 144,000 |
| 2005/05/11 | 355 | 375 | 325 | 337.5 | -12.5 | -3.6% | 834,000 |
| 2005/05/10 | 335.5 | 352 | 325 | 350 | +31 | +9.7% | 438,000 |
| 2005/05/09 | 324.5 | 325 | 307 | 319 | +9 | +2.9% | 294,000 |
| 2005/05/06 | 349.5 | 382.5 | 309 | 310 | -25 | -7.5% | 988,000 |
| 2005/05/02 | 299.5 | 356 | 299.5 | 335 | +37 | +12.4% | 660,000 |
| 2005/04/28 | 284 | 301 | 284 | 298 | +15.5 | +5.5% | 526,000 |
| 2005/04/27 | 277 | 287.5 | 275 | 282.5 | +13 | +4.8% | 312,000 |
| 2005/04/26 | 257.5 | 269.5 | 256.5 | 269.5 | +12 | +4.7% | 106,000 |
| 2005/04/25 | 264.5 | 265 | 255 | 257.5 | -9 | -3.4% | 80,000 |
| 2005/04/22 | 268.5 | 270 | 262.5 | 266.5 | ±0 | ±0% | 100,000 |
| 2005/04/21 | 267.5 | 268.5 | 262.5 | 266.5 | -1 | -0.4% | 72,000 |
| 2005/04/20 | 268.5 | 270 | 262.5 | 267.5 | ±0 | ±0% | 138,000 |
| 2005/04/19 | 265 | 270 | 265 | 267.5 | +2.5 | +0.9% | 90,000 |
| 2005/04/18 | 280.5 | 285 | 265 | 265 | -15 | -5.4% | 170,000 |
4751～
4800
件表示中 / 4821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 | 99,900円 | +4.6% | +12.6% | 3.80% | 8.05倍 | 1.05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 | 239,200円 | +13.2% | +14.5% | 1.71% | 11.00倍 | 2.30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 | 49,800円 | +0.7% | +43.5% | 2.61% | 19.18倍 | 0.58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
