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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 955 | 983 | 955 | 981 | +27 | +2.8% | 14,600 |
| 2017/04/26 | 944 | 958 | 941 | 954 | +11 | +1.2% | 14,300 |
| 2017/04/25 | 938 | 948 | 938 | 943 | +6 | +0.6% | 12,500 |
| 2017/04/24 | 937 | 945 | 936 | 937 | -1 | -0.1% | 7,200 |
| 2017/04/21 | 941 | 941 | 935 | 938 | +5 | +0.5% | 6,500 |
| 2017/04/20 | 932 | 943 | 932 | 933 | +1 | +0.1% | 8,800 |
| 2017/04/19 | 935 | 939 | 932 | 932 | -7 | -0.7% | 8,100 |
| 2017/04/18 | 948 | 948 | 937 | 939 | -5 | -0.5% | 5,000 |
| 2017/04/17 | 940 | 948 | 940 | 944 | +9 | +1% | 5,200 |
| 2017/04/14 | 941 | 947 | 935 | 935 | -10 | -1.1% | 10,200 |
| 2017/04/13 | 942 | 949 | 940 | 945 | +2 | +0.2% | 14,100 |
| 2017/04/12 | 952 | 953 | 927 | 943 | -16 | -1.7% | 29,300 |
| 2017/04/11 | 964 | 968 | 959 | 959 | -5 | -0.5% | 5,500 |
| 2017/04/10 | 953 | 975 | 953 | 964 | +9 | +0.9% | 9,900 |
| 2017/04/07 | 966 | 987 | 955 | 955 | -9 | -0.9% | 29,000 |
| 2017/04/06 | 985 | 985 | 964 | 964 | -24 | -2.4% | 17,000 |
| 2017/04/05 | 998 | 999 | 986 | 988 | -8 | -0.8% | 13,100 |
| 2017/04/04 | 984 | 1,000 | 980 | 996 | +17 | +1.7% | 39,500 |
| 2017/04/03 | 970 | 983 | 960 | 979 | +3 | +0.3% | 26,300 |
| 2017/03/31 | 981 | 984 | 974 | 976 | -4 | -0.4% | 27,800 |
| 2017/03/30 | 983 | 991 | 980 | 980 | -3 | -0.3% | 14,700 |
| 2017/03/29 | 1,000 | 1,000 | 971 | 983 | -50 | -4.8% | 110,800 |
| 2017/03/28 | 1,051 | 1,059 | 1,010 | 1,033 | -18 | -1.7% | 130,300 |
| 2017/03/27 | 1,050 | 1,060 | 1,049 | 1,051 | +2 | +0.2% | 31,300 |
| 2017/03/24 | 1,036 | 1,049 | 1,036 | 1,049 | +13 | +1.3% | 25,200 |
| 2017/03/23 | 1,032 | 1,040 | 1,032 | 1,036 | +1 | +0.1% | 45,300 |
| 2017/03/22 | 1,030 | 1,044 | 1,030 | 1,035 | -10 | -1% | 26,700 |
| 2017/03/21 | 1,026 | 1,049 | 1,022 | 1,045 | +25 | +2.5% | 17,400 |
| 2017/03/17 | 1,030 | 1,031 | 1,017 | 1,020 | -20 | -1.9% | 33,600 |
| 2017/03/16 | 1,040 | 1,041 | 1,030 | 1,040 | -1 | -0.1% | 12,300 |
| 2017/03/15 | 1,053 | 1,053 | 1,041 | 1,041 | -17 | -1.6% | 12,700 |
| 2017/03/14 | 1,061 | 1,061 | 1,052 | 1,058 | -9 | -0.8% | 16,000 |
| 2017/03/13 | 1,068 | 1,068 | 1,057 | 1,067 | +7 | +0.7% | 18,100 |
| 2017/03/10 | 1,043 | 1,069 | 1,028 | 1,060 | +37 | +3.6% | 44,000 |
| 2017/03/09 | 988 | 1,023 | 988 | 1,023 | +34 | +3.4% | 47,600 |
| 2017/03/08 | 990 | 990 | 985 | 989 | ±0 | ±0% | 14,400 |
| 2017/03/07 | 986 | 990 | 986 | 989 | +1 | +0.1% | 8,800 |
| 2017/03/06 | 991 | 991 | 987 | 988 | +1 | +0.1% | 7,800 |
| 2017/03/03 | 991 | 994 | 987 | 987 | -8 | -0.8% | 14,500 |
| 2017/03/02 | 998 | 998 | 990 | 995 | -1 | -0.1% | 15,400 |
| 2017/03/01 | 1,000 | 1,000 | 992 | 996 | ±0 | ±0% | 14,700 |
| 2017/02/28 | 980 | 1,000 | 979 | 996 | +16 | +1.6% | 17,600 |
| 2017/02/27 | 979 | 984 | 973 | 980 | +8 | +0.8% | 14,200 |
| 2017/02/24 | 967 | 987 | 960 | 972 | +5 | +0.5% | 35,500 |
| 2017/02/23 | 972 | 974 | 960 | 967 | -3 | -0.3% | 11,200 |
| 2017/02/22 | 980 | 983 | 969 | 970 | -9 | -0.9% | 9,800 |
| 2017/02/21 | 987 | 987 | 973 | 979 | -3 | -0.3% | 11,700 |
| 2017/02/20 | 976 | 985 | 976 | 982 | +8 | +0.8% | 7,700 |
| 2017/02/17 | 980 | 980 | 965 | 974 | -6 | -0.6% | 10,500 |
| 2017/02/16 | 958 | 984 | 958 | 980 | +23 | +2.4% | 8,700 |
1851～
1900
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
