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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,001 | 1,005 | 995 | 1,000 | +7 | +0.7% | 8,800 |
| 2017/07/10 | 995 | 999 | 993 | 993 | +1 | +0.1% | 3,600 |
| 2017/07/07 | 991 | 1,000 | 991 | 992 | -2 | -0.2% | 6,300 |
| 2017/07/06 | 990 | 1,018 | 990 | 994 | +5 | +0.5% | 10,300 |
| 2017/07/05 | 991 | 996 | 989 | 989 | -5 | -0.5% | 14,500 |
| 2017/07/04 | 1,018 | 1,026 | 990 | 994 | -24 | -2.4% | 15,300 |
| 2017/07/03 | 1,028 | 1,030 | 1,010 | 1,018 | -13 | -1.3% | 11,800 |
| 2017/06/30 | 1,038 | 1,040 | 1,025 | 1,031 | -7 | -0.7% | 12,200 |
| 2017/06/29 | 1,039 | 1,039 | 1,034 | 1,038 | +3 | +0.3% | 3,000 |
| 2017/06/28 | 1,040 | 1,042 | 1,035 | 1,035 | -5 | -0.5% | 7,000 |
| 2017/06/27 | 1,033 | 1,042 | 1,028 | 1,040 | +6 | +0.6% | 5,500 |
| 2017/06/26 | 1,040 | 1,046 | 1,033 | 1,034 | -6 | -0.6% | 7,900 |
| 2017/06/23 | 1,039 | 1,040 | 1,037 | 1,040 | +2 | +0.2% | 4,700 |
| 2017/06/22 | 1,038 | 1,040 | 1,028 | 1,038 | ±0 | ±0% | 5,000 |
| 2017/06/21 | 1,021 | 1,039 | 1,021 | 1,038 | +11 | +1.1% | 11,000 |
| 2017/06/20 | 1,033 | 1,035 | 1,024 | 1,027 | -6 | -0.6% | 8,100 |
| 2017/06/19 | 1,034 | 1,040 | 1,029 | 1,033 | +7 | +0.7% | 10,300 |
| 2017/06/16 | 1,022 | 1,026 | 1,018 | 1,026 | +4 | +0.4% | 5,700 |
| 2017/06/15 | 1,026 | 1,026 | 1,014 | 1,022 | +2 | +0.2% | 4,900 |
| 2017/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | -7 | -0.7% | 5,000 |
| 2017/06/13 | 1,020 | 1,032 | 1,016 | 1,027 | +7 | +0.7% | 6,500 |
| 2017/06/12 | 1,012 | 1,023 | 1,011 | 1,020 | -1 | -0.1% | 6,600 |
| 2017/06/09 | 1,024 | 1,024 | 1,014 | 1,021 | ±0 | ±0% | 10,200 |
| 2017/06/08 | 1,033 | 1,033 | 1,021 | 1,021 | -8 | -0.8% | 3,200 |
| 2017/06/07 | 1,032 | 1,038 | 1,020 | 1,029 | -5 | -0.5% | 10,200 |
| 2017/06/06 | 1,039 | 1,039 | 1,034 | 1,034 | +1 | +0.1% | 16,400 |
| 2017/06/05 | 1,018 | 1,038 | 1,016 | 1,033 | +14 | +1.4% | 15,100 |
| 2017/06/02 | 1,009 | 1,020 | 1,009 | 1,019 | +5 | +0.5% | 11,300 |
| 2017/06/01 | 986 | 1,018 | 986 | 1,014 | +20 | +2% | 16,700 |
| 2017/05/31 | 985 | 1,010 | 985 | 994 | +12 | +1.2% | 15,300 |
| 2017/05/30 | 977 | 987 | 977 | 982 | +5 | +0.5% | 7,500 |
| 2017/05/29 | 981 | 985 | 975 | 977 | -5 | -0.5% | 17,300 |
| 2017/05/26 | 995 | 999 | 982 | 982 | -8 | -0.8% | 10,700 |
| 2017/05/25 | 1,006 | 1,006 | 990 | 990 | -5 | -0.5% | 10,800 |
| 2017/05/24 | 1,004 | 1,008 | 975 | 995 | -29 | -2.8% | 29,500 |
| 2017/05/23 | 998 | 1,038 | 988 | 1,024 | +41 | +4.2% | 39,300 |
| 2017/05/22 | 970 | 987 | 968 | 983 | +15 | +1.5% | 10,300 |
| 2017/05/19 | 978 | 984 | 966 | 968 | -13 | -1.3% | 9,500 |
| 2017/05/18 | 980 | 987 | 973 | 981 | ±0 | ±0% | 15,000 |
| 2017/05/17 | 983 | 985 | 980 | 981 | -6 | -0.6% | 7,200 |
| 2017/05/16 | 994 | 994 | 983 | 987 | +4 | +0.4% | 7,000 |
| 2017/05/15 | 999 | 1,007 | 983 | 983 | -28 | -2.8% | 8,600 |
| 2017/05/12 | 1,002 | 1,025 | 1,001 | 1,011 | +11 | +1.1% | 31,100 |
| 2017/05/11 | 996 | 1,002 | 996 | 1,000 | +4 | +0.4% | 7,500 |
| 2017/05/10 | 1,004 | 1,007 | 995 | 996 | -6 | -0.6% | 9,000 |
| 2017/05/09 | 995 | 1,002 | 990 | 1,002 | +6 | +0.6% | 18,700 |
| 2017/05/08 | 990 | 998 | 990 | 996 | +12 | +1.2% | 14,500 |
| 2017/05/02 | 977 | 988 | 977 | 984 | +8 | +0.8% | 7,400 |
| 2017/05/01 | 969 | 977 | 969 | 976 | +7 | +0.7% | 6,300 |
| 2017/04/28 | 985 | 985 | 969 | 969 | -12 | -1.2% | 16,000 |
1801～
1850
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
