ヒマラヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 910 | 911 | 904 | 904 | -7 | -0.8% | 37,400 |
| 2024/04/25 | 915 | 915 | 911 | 911 | -4 | -0.4% | 5,300 |
| 2024/04/24 | 915 | 916 | 912 | 915 | ±0 | ±0% | 4,900 |
| 2024/04/23 | 915 | 916 | 912 | 915 | ±0 | ±0% | 3,100 |
| 2024/04/22 | 912 | 915 | 912 | 915 | +6 | +0.7% | 4,000 |
| 2024/04/19 | 913 | 913 | 909 | 909 | -4 | -0.4% | 10,600 |
| 2024/04/18 | 910 | 913 | 910 | 913 | +3 | +0.3% | 3,100 |
| 2024/04/17 | 913 | 914 | 910 | 910 | ±0 | ±0% | 9,700 |
| 2024/04/16 | 913 | 913 | 910 | 910 | -6 | -0.7% | 17,200 |
| 2024/04/15 | 913 | 916 | 913 | 916 | +1 | +0.1% | 4,300 |
| 2024/04/12 | 916 | 918 | 914 | 915 | -1 | -0.1% | 7,000 |
| 2024/04/11 | 920 | 920 | 916 | 916 | -4 | -0.4% | 8,400 |
| 2024/04/10 | 917 | 920 | 915 | 920 | ±0 | ±0% | 13,000 |
| 2024/04/09 | 920 | 922 | 917 | 920 | +2 | +0.2% | 13,500 |
| 2024/04/08 | 922 | 922 | 917 | 918 | -2 | -0.2% | 4,600 |
| 2024/04/05 | 916 | 920 | 916 | 920 | ±0 | ±0% | 7,300 |
| 2024/04/04 | 918 | 922 | 917 | 920 | +2 | +0.2% | 6,200 |
| 2024/04/03 | 917 | 922 | 915 | 918 | +1 | +0.1% | 10,000 |
| 2024/04/02 | 919 | 919 | 914 | 917 | -1 | -0.1% | 8,600 |
| 2024/04/01 | 920 | 921 | 915 | 918 | -1 | -0.1% | 9,100 |
| 2024/03/29 | 914 | 920 | 914 | 919 | +5 | +0.5% | 10,700 |
| 2024/03/28 | 917 | 917 | 912 | 914 | ±0 | ±0% | 10,700 |
| 2024/03/27 | 913 | 916 | 911 | 914 | +1 | +0.1% | 11,100 |
| 2024/03/26 | 915 | 915 | 912 | 913 | +1 | +0.1% | 9,200 |
| 2024/03/25 | 913 | 915 | 912 | 912 | ±0 | ±0% | 12,800 |
| 2024/03/22 | 916 | 916 | 912 | 912 | -1 | -0.1% | 5,800 |
| 2024/03/21 | 915 | 916 | 912 | 913 | -1 | -0.1% | 11,200 |
| 2024/03/19 | 914 | 915 | 912 | 914 | ±0 | ±0% | 7,400 |
| 2024/03/18 | 915 | 915 | 912 | 914 | -1 | -0.1% | 6,300 |
| 2024/03/15 | 915 | 915 | 913 | 915 | +2 | +0.2% | 4,600 |
| 2024/03/14 | 913 | 915 | 911 | 913 | ±0 | ±0% | 12,400 |
| 2024/03/13 | 912 | 913 | 910 | 913 | +1 | +0.1% | 8,400 |
| 2024/03/12 | 907 | 913 | 907 | 912 | +1 | +0.1% | 7,900 |
| 2024/03/11 | 914 | 914 | 905 | 911 | -3 | -0.3% | 40,300 |
| 2024/03/08 | 913 | 914 | 912 | 914 | ±0 | ±0% | 12,800 |
| 2024/03/07 | 918 | 918 | 912 | 914 | +2 | +0.2% | 10,100 |
| 2024/03/06 | 914 | 916 | 912 | 912 | -5 | -0.5% | 10,000 |
| 2024/03/05 | 913 | 918 | 912 | 917 | ±0 | ±0% | 7,900 |
| 2024/03/04 | 916 | 919 | 911 | 917 | +1 | +0.1% | 20,200 |
| 2024/03/01 | 915 | 919 | 912 | 916 | -1 | -0.1% | 25,000 |
| 2024/02/29 | 921 | 922 | 917 | 917 | -6 | -0.7% | 25,800 |
| 2024/02/28 | 917 | 932 | 917 | 923 | -27 | -2.8% | 61,200 |
| 2024/02/27 | 950 | 950 | 946 | 950 | +4 | +0.4% | 45,000 |
| 2024/02/26 | 944 | 946 | 942 | 946 | +3 | +0.3% | 26,800 |
| 2024/02/22 | 942 | 944 | 942 | 943 | +1 | +0.1% | 11,500 |
| 2024/02/21 | 942 | 943 | 941 | 942 | -1 | -0.1% | 11,200 |
| 2024/02/20 | 944 | 944 | 940 | 943 | ±0 | ±0% | 11,300 |
| 2024/02/19 | 940 | 943 | 938 | 943 | +6 | +0.6% | 14,800 |
| 2024/02/16 | 938 | 940 | 936 | 937 | +2 | +0.2% | 10,400 |
| 2024/02/15 | 938 | 939 | 935 | 935 | -3 | -0.3% | 14,300 |
1～
50
件表示中 / 5966件
類似銘柄と比較する
現在ご覧いただいている「ヒマラヤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒマラヤ | 90,400円 | +1.6% | +24.4% | 2.88% | 14.28倍 | 0.67倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| オーエムツー | 157,400円 | +0.6% | -18.6% | 1.91% | 11.26倍 | 0.64倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| クラシコム | 153,900円 | - | - | 0.97% | 17.86倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| マキヤ | 104,300円 | +5.9% | +26.9% | 1.92% | 7.08倍 | 0.56倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.4% | +3.0% | 0.93% | 20.65倍 | 0.77倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
市場注目の銘柄
チャート関連のコラム
