ＨＹＵＧＡ ＰＲＩＭＡＲＹ ＣＡＲＥ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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 5,270 | 5,470 | 5,210 | 5,390 | +395 | +7.9% | 56,300 |
| 2022/03/09 | 5,600 | 5,700 | 4,895 | 4,995 | -455 | -8.3% | 114,500 |
| 2022/03/08 | 5,210 | 5,520 | 5,060 | 5,450 | +340 | +6.7% | 112,800 |
| 2022/03/07 | 4,990 | 5,190 | 4,850 | 5,110 | +20 | +0.4% | 42,000 |
| 2022/03/04 | 4,815 | 5,240 | 4,705 | 5,090 | +295 | +6.2% | 112,600 |
| 2022/03/03 | 4,845 | 4,965 | 4,720 | 4,795 | +155 | +3.3% | 66,700 |
| 2022/03/02 | 4,750 | 4,795 | 4,455 | 4,640 | -90 | -1.9% | 87,500 |
| 2022/03/01 | 4,300 | 4,765 | 4,300 | 4,730 | +540 | +12.9% | 88,500 |
| 2022/02/28 | 4,145 | 4,300 | 4,025 | 4,190 | +100 | +2.4% | 37,300 |
| 2022/02/25 | 4,000 | 4,185 | 3,845 | 4,090 | +260 | +6.8% | 74,400 |
| 2022/02/24 | 3,845 | 4,015 | 3,715 | 3,830 | -120 | -3% | 50,900 |
| 2022/02/22 | 3,875 | 4,130 | 3,825 | 3,950 | -45 | -1.1% | 87,300 |
| 2022/02/21 | 4,270 | 4,555 | 3,980 | 3,995 | -205 | -4.9% | 188,100 |
| 2022/02/18 | 4,025 | 4,200 | 3,940 | 4,200 | +80 | +1.9% | 88,400 |
| 2022/02/17 | 4,315 | 4,350 | 4,085 | 4,120 | -125 | -2.9% | 72,700 |
| 2022/02/16 | 4,280 | 4,455 | 4,210 | 4,245 | +175 | +4.3% | 136,100 |
| 2022/02/15 | 4,360 | 4,380 | 4,005 | 4,070 | -360 | -8.1% | 127,900 |
| 2022/02/14 | 4,050 | 4,530 | 4,040 | 4,430 | -10 | -0.2% | 225,700 |
| 2022/02/10 | 4,800 | 4,875 | 4,350 | 4,440 | -225 | -4.8% | 324,500 |
| 2022/02/09 | 4,335 | 4,845 | 4,260 | 4,665 | +350 | +8.1% | 735,900 |
| 2022/02/08 | 4,615 | 4,825 | 4,285 | 4,315 | -370 | -7.9% | 395,700 |
| 2022/02/07 | 5,260 | 5,280 | 4,680 | 4,685 | -575 | -10.9% | 311,500 |
| 2022/02/04 | 5,510 | 5,600 | 5,220 | 5,260 | -150 | -2.8% | 626,200 |
| 2022/02/03 | 5,910 | 6,100 | 5,260 | 5,410 | -840 | -13.4% | 867,600 |
| 2022/02/02 | 5,880 | 6,420 | 5,710 | 6,250 | +540 | +9.5% | 1,833,900 |
| 2022/02/01 | 5,650 | 6,230 | 5,010 | 5,710 | +160 | +2.9% | 1,989,800 |
| 2022/01/31 | 6,650 | 6,900 | 5,550 | 5,550 | -1,000 | -15.3% | 1,870,700 |
| 2022/01/28 | 5,510 | 6,550 | 5,250 | 6,550 | +1,000 | +18% | 1,943,300 |
| 2022/01/27 | 5,250 | 5,550 | 4,900 | 5,550 | +400 | +7.8% | 759,500 |
| 2022/01/26 | 4,915 | 5,410 | 4,860 | 5,150 | +220 | +4.5% | 646,700 |
| 2022/01/25 | 5,820 | 5,920 | 4,725 | 4,930 | -500 | -9.2% | 670,100 |
| 2022/01/24 | 4,670 | 5,430 | 4,610 | 5,430 | +700 | +14.8% | 220,800 |
| 2022/01/21 | 4,800 | 5,070 | 4,580 | 4,730 | -235 | -4.7% | 191,200 |
| 2022/01/20 | 5,540 | 5,850 | 4,935 | 4,965 | -575 | -10.4% | 523,700 |
| 2022/01/19 | 4,985 | 5,940 | 4,840 | 5,540 | +390 | +7.6% | 465,800 |
| 2022/01/18 | 4,845 | 5,640 | 4,545 | 5,150 | +165 | +3.3% | 521,000 |
| 2022/01/17 | 4,985 | 4,985 | 4,985 | 4,985 | +700 | +16.3% | 15,900 |
| 2022/01/14 | 4,880 | 5,040 | 4,225 | 4,285 | -455 | -9.6% | 188,900 |
| 2022/01/13 | 4,200 | 4,950 | 4,175 | 4,740 | +490 | +11.5% | 162,700 |
| 2022/01/12 | 4,255 | 4,570 | 4,150 | 4,250 | +135 | +3.3% | 50,200 |
| 2022/01/11 | 4,290 | 4,335 | 4,015 | 4,115 | -315 | -7.1% | 105,000 |
| 2022/01/07 | 4,040 | 4,730 | 4,010 | 4,430 | +390 | +9.7% | 406,300 |
| 2022/01/06 | 3,680 | 4,170 | 3,630 | 4,040 | +40 | +1% | 226,000 |
| 2022/01/05 | 4,500 | 4,580 | 4,000 | 4,000 | -1,000 | -20% | 374,000 |
| 2022/01/04 | 5,670 | 5,890 | 5,000 | 5,000 | -1,000 | -16.7% | 133,600 |
| 2021/12/30 | 5,800 | 6,470 | 4,960 | 6,000 | +510 | +9.3% | 775,700 |
| 2021/12/29 | 5,100 | 5,490 | 4,880 | 5,490 | +700 | +14.6% | 53,500 |
| 2021/12/28 | 4,425 | 4,790 | 4,150 | 4,790 | +225 | +4.9% | 65,500 |
| 2021/12/27 | 4,200 | 4,695 | 4,170 | 4,565 | ±0 | ±0% | 60,600 |
| 2021/12/24 | 5,100 | 5,140 | 4,550 | 4,565 | -915 | -16.7% | 243,500 |
851～
900
件表示中 / 904件
類似銘柄と比較する
現在ご覧いただいている「ヒュウガプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒュウガプラ | 130,800円 | +22.1% | +24.2% | 1.53% | 10.56倍 | 3.93倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ひらまつ | 13,000円 | -12.3% | -40.5% | 0.00% | 131.31倍 | 1.56倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| マックハウス | 42,200円 | +0.6% | - | 0.00% | - | 7.68倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ＯｌｙｍｐｉｃＧ | 41,400円 | +1.4% | - | 3.62% | 19.02倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| Ｙ’Ｓ | 290,000円 | +7.7% | +108.5% | 0.00% | 17.71倍 | 14.11倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
