はるやま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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 958 | 963 | 950 | 962 | +11 | +1.2% | 7,500 |
| 2018/09/27 | 945 | 954 | 940 | 951 | +6 | +0.6% | 7,900 |
| 2018/09/26 | 940 | 946 | 932 | 945 | +7 | +0.7% | 10,700 |
| 2018/09/25 | 914 | 938 | 911 | 938 | +25 | +2.7% | 19,800 |
| 2018/09/21 | 914 | 924 | 911 | 913 | -6 | -0.7% | 14,900 |
| 2018/09/20 | 918 | 922 | 915 | 919 | +2 | +0.2% | 7,900 |
| 2018/09/19 | 920 | 921 | 911 | 917 | -3 | -0.3% | 10,200 |
| 2018/09/18 | 900 | 923 | 900 | 920 | +23 | +2.6% | 12,900 |
| 2018/09/14 | 900 | 902 | 890 | 897 | -2 | -0.2% | 19,300 |
| 2018/09/13 | 891 | 901 | 891 | 899 | +6 | +0.7% | 6,700 |
| 2018/09/12 | 898 | 902 | 890 | 893 | -5 | -0.6% | 9,900 |
| 2018/09/11 | 914 | 914 | 892 | 898 | -11 | -1.2% | 15,200 |
| 2018/09/10 | 903 | 911 | 902 | 909 | +7 | +0.8% | 6,100 |
| 2018/09/07 | 916 | 916 | 900 | 902 | -15 | -1.6% | 14,200 |
| 2018/09/06 | 920 | 922 | 917 | 917 | -3 | -0.3% | 5,300 |
| 2018/09/05 | 919 | 923 | 918 | 920 | +2 | +0.2% | 8,500 |
| 2018/09/04 | 925 | 929 | 917 | 918 | -10 | -1.1% | 11,000 |
| 2018/09/03 | 930 | 931 | 925 | 928 | -4 | -0.4% | 9,200 |
| 2018/08/31 | 940 | 942 | 932 | 932 | -6 | -0.6% | 4,700 |
| 2018/08/30 | 947 | 947 | 932 | 938 | -9 | -1% | 6,100 |
| 2018/08/29 | 945 | 947 | 938 | 947 | +7 | +0.7% | 4,500 |
| 2018/08/28 | 938 | 945 | 933 | 940 | +3 | +0.3% | 10,200 |
| 2018/08/27 | 931 | 944 | 927 | 937 | +5 | +0.5% | 12,000 |
| 2018/08/24 | 935 | 936 | 928 | 932 | ±0 | ±0% | 4,800 |
| 2018/08/23 | 926 | 935 | 924 | 932 | +6 | +0.6% | 5,600 |
| 2018/08/22 | 925 | 926 | 924 | 926 | +1 | +0.1% | 4,000 |
| 2018/08/21 | 937 | 937 | 924 | 925 | -11 | -1.2% | 15,500 |
| 2018/08/20 | 942 | 943 | 936 | 936 | -2 | -0.2% | 5,800 |
| 2018/08/17 | 935 | 958 | 935 | 938 | -3 | -0.3% | 11,700 |
| 2018/08/16 | 965 | 965 | 934 | 941 | -26 | -2.7% | 25,200 |
| 2018/08/15 | 970 | 974 | 966 | 967 | -3 | -0.3% | 12,300 |
| 2018/08/14 | 965 | 973 | 965 | 970 | -1 | -0.1% | 19,500 |
| 2018/08/13 | 988 | 1,000 | 971 | 971 | -19 | -1.9% | 27,500 |
| 2018/08/10 | 995 | 997 | 990 | 990 | -6 | -0.6% | 9,600 |
| 2018/08/09 | 1,000 | 1,001 | 996 | 996 | -3 | -0.3% | 5,000 |
| 2018/08/08 | 996 | 1,005 | 996 | 999 | +3 | +0.3% | 5,100 |
| 2018/08/07 | 996 | 1,004 | 995 | 996 | ±0 | ±0% | 4,200 |
| 2018/08/06 | 1,004 | 1,004 | 994 | 996 | -8 | -0.8% | 8,900 |
| 2018/08/03 | 1,008 | 1,012 | 1,004 | 1,004 | -8 | -0.8% | 4,900 |
| 2018/08/02 | 1,012 | 1,021 | 1,007 | 1,012 | -7 | -0.7% | 10,400 |
| 2018/08/01 | 1,028 | 1,028 | 1,015 | 1,019 | -9 | -0.9% | 4,800 |
| 2018/07/31 | 1,018 | 1,030 | 1,011 | 1,028 | ±0 | ±0% | 4,000 |
| 2018/07/30 | 1,027 | 1,035 | 1,021 | 1,028 | +2 | +0.2% | 5,100 |
| 2018/07/27 | 1,035 | 1,035 | 1,021 | 1,026 | -11 | -1.1% | 12,100 |
| 2018/07/26 | 1,007 | 1,039 | 1,005 | 1,037 | +30 | +3% | 12,900 |
| 2018/07/25 | 1,010 | 1,010 | 1,005 | 1,007 | -1 | -0.1% | 6,100 |
| 2018/07/24 | 1,008 | 1,015 | 1,004 | 1,008 | +4 | +0.4% | 4,600 |
| 2018/07/23 | 1,007 | 1,011 | 1,004 | 1,004 | -3 | -0.3% | 4,100 |
| 2018/07/20 | 1,004 | 1,010 | 1,004 | 1,007 | +3 | +0.3% | 3,500 |
| 2018/07/19 | 1,011 | 1,015 | 998 | 1,004 | -7 | -0.7% | 5,000 |
1501～
1550
件表示中 / 6361件
類似銘柄と比較する
現在ご覧いただいている「はるやま」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 |
|---|---|---|---|---|---|---|---|---|
| はるやま | 58,000円 | +0.2% | -36.3% | 2.67% | 31.62倍 | 0.42倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハルメクＨＤ | 88,600円 | +8.2% | +39.5% | 2.26% | 16.15倍 | 1.24倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ハ ブ | 74,100円 | +12.6% | +64.7% | 1.21% | 25.19倍 | 3.46倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ヒュウガプラ | 126,000円 | +14.1% | +24.2% | 1.59% | 14.49倍 | 4.63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 |
市場注目の銘柄
チャート関連のコラム
