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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 938 | 940 | 935 | 938 | ±0 | ±0% | 15,800 |
| 2024/02/13 | 937 | 940 | 937 | 938 | +1 | +0.1% | 12,300 |
| 2024/02/09 | 938 | 941 | 937 | 937 | ±0 | ±0% | 9,000 |
| 2024/02/08 | 935 | 940 | 935 | 937 | +2 | +0.2% | 5,900 |
| 2024/02/07 | 938 | 940 | 935 | 935 | -3 | -0.3% | 21,100 |
| 2024/02/06 | 944 | 944 | 938 | 938 | -2 | -0.2% | 44,200 |
| 2024/02/05 | 940 | 942 | 939 | 940 | +2 | +0.2% | 16,600 |
| 2024/02/02 | 941 | 942 | 936 | 938 | -1 | -0.1% | 8,200 |
| 2024/02/01 | 938 | 942 | 937 | 939 | ±0 | ±0% | 12,700 |
| 2024/01/31 | 937 | 944 | 933 | 939 | +9 | +1% | 31,100 |
| 2024/01/30 | 941 | 943 | 930 | 930 | -10 | -1.1% | 74,700 |
| 2024/01/29 | 939 | 943 | 939 | 940 | +4 | +0.4% | 9,300 |
| 2024/01/26 | 939 | 940 | 936 | 936 | -3 | -0.3% | 11,700 |
| 2024/01/25 | 937 | 939 | 936 | 939 | +1 | +0.1% | 13,100 |
| 2024/01/24 | 940 | 942 | 938 | 938 | -1 | -0.1% | 11,700 |
| 2024/01/23 | 942 | 943 | 938 | 939 | -1 | -0.1% | 10,800 |
| 2024/01/22 | 939 | 942 | 936 | 940 | +2 | +0.2% | 9,400 |
| 2024/01/19 | 939 | 939 | 936 | 938 | -1 | -0.1% | 9,100 |
| 2024/01/18 | 936 | 941 | 936 | 939 | +3 | +0.3% | 5,700 |
| 2024/01/17 | 944 | 944 | 936 | 936 | -4 | -0.4% | 15,600 |
| 2024/01/16 | 944 | 944 | 939 | 940 | -3 | -0.3% | 11,500 |
| 2024/01/15 | 940 | 943 | 937 | 943 | +3 | +0.3% | 17,900 |
| 2024/01/12 | 937 | 941 | 933 | 940 | -3 | -0.3% | 30,800 |
| 2024/01/11 | 941 | 943 | 939 | 943 | +2 | +0.2% | 31,100 |
| 2024/01/10 | 944 | 944 | 930 | 941 | -3 | -0.3% | 37,500 |
| 2024/01/09 | 933 | 945 | 933 | 944 | +8 | +0.9% | 40,800 |
| 2024/01/05 | 927 | 942 | 925 | 936 | +13 | +1.4% | 24,400 |
| 2024/01/04 | 920 | 925 | 919 | 923 | +5 | +0.5% | 17,700 |
| 2023/12/29 | 922 | 923 | 918 | 918 | -3 | -0.3% | 13,800 |
| 2023/12/28 | 921 | 922 | 919 | 921 | +4 | +0.4% | 11,100 |
| 2023/12/27 | 918 | 918 | 916 | 917 | -1 | -0.1% | 15,400 |
| 2023/12/26 | 917 | 919 | 916 | 918 | ±0 | ±0% | 20,400 |
| 2023/12/25 | 920 | 921 | 916 | 918 | -3 | -0.3% | 9,500 |
| 2023/12/22 | 920 | 922 | 917 | 921 | +1 | +0.1% | 7,800 |
| 2023/12/21 | 923 | 925 | 919 | 920 | -3 | -0.3% | 9,800 |
| 2023/12/20 | 916 | 925 | 916 | 923 | +5 | +0.5% | 12,300 |
| 2023/12/19 | 919 | 920 | 916 | 918 | +2 | +0.2% | 16,000 |
| 2023/12/18 | 916 | 916 | 913 | 916 | ±0 | ±0% | 16,500 |
| 2023/12/15 | 919 | 919 | 915 | 916 | -1 | -0.1% | 29,800 |
| 2023/12/14 | 918 | 920 | 915 | 917 | -1 | -0.1% | 16,900 |
| 2023/12/13 | 918 | 920 | 918 | 918 | +1 | +0.1% | 8,000 |
| 2023/12/12 | 922 | 925 | 917 | 917 | -5 | -0.5% | 16,900 |
| 2023/12/11 | 923 | 925 | 920 | 922 | +1 | +0.1% | 10,200 |
| 2023/12/08 | 920 | 925 | 919 | 921 | ±0 | ±0% | 12,500 |
51～
100
件表示中 / 5972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 | 91,700円 | +1.6% | +24.4% | 2.84% | 14.48倍 | 0.68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 | 160,000円 | +0.6% | -18.6% | 1.88% | 11.45倍 | 0.66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 |
| ライトオン | 38,800円 | -12.6% | - | 0.00% | - | 1.07倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| クラシコム | 151,800円 | - | - | 0.99% | 17.62倍 | 2.54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 | 106,100円 | +5.9% | +26.9% | 1.89% | 7.20倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
