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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 923 | 932 | 923 | 928 | +5 | +0.5% | 4,800 |
| 2023/01/05 | 942 | 942 | 923 | 923 | -8 | -0.9% | 13,000 |
| 2023/01/04 | 935 | 940 | 926 | 931 | -2 | -0.2% | 13,300 |
| 2022/12/30 | 940 | 942 | 931 | 933 | -2 | -0.2% | 13,600 |
| 2022/12/29 | 935 | 935 | 928 | 935 | ±0 | ±0% | 8,700 |
| 2022/12/28 | 930 | 935 | 926 | 935 | +7 | +0.8% | 12,400 |
| 2022/12/27 | 918 | 929 | 918 | 928 | +11 | +1.2% | 11,200 |
| 2022/12/26 | 924 | 924 | 915 | 917 | -1 | -0.1% | 6,400 |
| 2022/12/23 | 930 | 930 | 917 | 918 | -8 | -0.9% | 11,600 |
| 2022/12/22 | 925 | 929 | 922 | 926 | +9 | +1% | 7,700 |
| 2022/12/21 | 931 | 931 | 915 | 917 | -9 | -1% | 18,300 |
| 2022/12/20 | 940 | 940 | 922 | 926 | -9 | -1% | 15,900 |
| 2022/12/19 | 942 | 942 | 935 | 935 | ±0 | ±0% | 9,300 |
| 2022/12/16 | 942 | 942 | 935 | 935 | -6 | -0.6% | 10,100 |
| 2022/12/15 | 942 | 944 | 939 | 941 | +7 | +0.7% | 16,100 |
| 2022/12/14 | 935 | 935 | 931 | 934 | +4 | +0.4% | 6,800 |
| 2022/12/13 | 931 | 934 | 929 | 930 | +3 | +0.3% | 6,700 |
| 2022/12/12 | 922 | 930 | 922 | 927 | +5 | +0.5% | 6,800 |
| 2022/12/09 | 921 | 930 | 921 | 922 | +1 | +0.1% | 11,700 |
| 2022/12/08 | 925 | 925 | 920 | 921 | -4 | -0.4% | 7,400 |
| 2022/12/07 | 925 | 929 | 924 | 925 | ±0 | ±0% | 6,300 |
| 2022/12/06 | 924 | 929 | 923 | 925 | -2 | -0.2% | 8,100 |
| 2022/12/05 | 929 | 934 | 927 | 927 | +1 | +0.1% | 10,600 |
| 2022/12/02 | 949 | 949 | 923 | 926 | -1 | -0.1% | 28,200 |
| 2022/12/01 | 926 | 928 | 923 | 927 | +10 | +1.1% | 10,700 |
| 2022/11/30 | 925 | 926 | 917 | 917 | -8 | -0.9% | 13,100 |
| 2022/11/29 | 935 | 936 | 925 | 925 | -13 | -1.4% | 17,000 |
| 2022/11/28 | 945 | 945 | 935 | 938 | -7 | -0.7% | 20,500 |
| 2022/11/25 | 943 | 946 | 938 | 945 | +5 | +0.5% | 9,700 |
| 2022/11/24 | 940 | 944 | 933 | 940 | +7 | +0.8% | 33,800 |
| 2022/11/22 | 933 | 934 | 925 | 933 | +4 | +0.4% | 13,100 |
| 2022/11/21 | 932 | 934 | 926 | 929 | +1 | +0.1% | 13,900 |
| 2022/11/18 | 917 | 930 | 917 | 928 | +11 | +1.2% | 28,100 |
| 2022/11/17 | 913 | 918 | 910 | 917 | +9 | +1% | 7,500 |
| 2022/11/16 | 905 | 913 | 905 | 908 | -5 | -0.5% | 9,900 |
| 2022/11/15 | 916 | 918 | 910 | 913 | +3 | +0.3% | 16,400 |
| 2022/11/14 | 905 | 914 | 904 | 910 | -1 | -0.1% | 8,700 |
| 2022/11/11 | 904 | 914 | 904 | 911 | +3 | +0.3% | 14,000 |
| 2022/11/10 | 910 | 914 | 908 | 908 | -6 | -0.7% | 9,900 |
| 2022/11/09 | 918 | 918 | 913 | 914 | -1 | -0.1% | 5,800 |
| 2022/11/08 | 919 | 919 | 912 | 915 | +1 | +0.1% | 7,900 |
| 2022/11/07 | 914 | 915 | 912 | 914 | +7 | +0.8% | 7,300 |
| 2022/11/04 | 913 | 913 | 906 | 907 | +1 | +0.1% | 14,800 |
| 2022/11/02 | 917 | 917 | 906 | 906 | -4 | -0.4% | 12,000 |
| 2022/11/01 | 915 | 919 | 910 | 910 | -3 | -0.3% | 8,900 |
| 2022/10/31 | 910 | 914 | 908 | 913 | +13 | +1.4% | 9,200 |
| 2022/10/28 | 906 | 910 | 900 | 900 | -8 | -0.9% | 42,400 |
| 2022/10/27 | 917 | 918 | 908 | 908 | -6 | -0.7% | 9,600 |
| 2022/10/26 | 916 | 918 | 913 | 914 | +5 | +0.6% | 14,300 |
| 2022/10/25 | 909 | 918 | 909 | 909 | +1 | +0.1% | 15,500 |
551～
600
件表示中 / 6195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 | 80,800円 | +4.9% | +131.5% | 3.22% | 24.82倍 | 0.60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 |
| ハチバン | 332,000円 | +7.6% | +47.9% | 0.60% | 28.45倍 | 2.64倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| オーエムツー | 136,300円 | +8.3% | -5.7% | 2.49% | 9.97倍 | 0.53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 |
| マキヤ | 94,400円 | +13.3% | +0.6% | 2.65% | 6.29倍 | 0.47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 |
| マンダラケ | 27,500円 | +3.8% | +3.6% | 0.36% | 6.03倍 | 0.83倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
