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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 964 | 967 | 951 | 966 | -7 | -0.7% | 15,200 |
| 2022/03/23 | 969 | 985 | 966 | 973 | +13 | +1.4% | 33,600 |
| 2022/03/22 | 968 | 968 | 944 | 960 | -11 | -1.1% | 25,500 |
| 2022/03/18 | 970 | 977 | 963 | 971 | -9 | -0.9% | 21,600 |
| 2022/03/17 | 966 | 980 | 958 | 980 | +24 | +2.5% | 23,700 |
| 2022/03/16 | 971 | 972 | 954 | 956 | -11 | -1.1% | 35,200 |
| 2022/03/15 | 955 | 973 | 950 | 967 | +42 | +4.5% | 64,100 |
| 2022/03/14 | 916 | 931 | 914 | 925 | +9 | +1% | 17,200 |
| 2022/03/11 | 912 | 925 | 895 | 916 | -11 | -1.2% | 33,500 |
| 2022/03/10 | 930 | 930 | 915 | 927 | +36 | +4% | 21,600 |
| 2022/03/09 | 890 | 904 | 890 | 891 | +1 | +0.1% | 30,800 |
| 2022/03/08 | 900 | 913 | 884 | 890 | -22 | -2.4% | 42,700 |
| 2022/03/07 | 911 | 925 | 902 | 912 | -16 | -1.7% | 32,800 |
| 2022/03/04 | 934 | 942 | 925 | 928 | -13 | -1.4% | 28,200 |
| 2022/03/03 | 936 | 954 | 934 | 941 | +7 | +0.7% | 18,800 |
| 2022/03/02 | 964 | 968 | 934 | 934 | -46 | -4.7% | 26,700 |
| 2022/03/01 | 950 | 980 | 949 | 980 | +29 | +3% | 21,100 |
| 2022/02/28 | 954 | 960 | 946 | 951 | -8 | -0.8% | 40,800 |
| 2022/02/25 | 980 | 980 | 954 | 959 | -34 | -3.4% | 181,300 |
| 2022/02/24 | 989 | 998 | 987 | 993 | -4 | -0.4% | 103,500 |
| 2022/02/22 | 998 | 1,002 | 992 | 997 | -4 | -0.4% | 35,100 |
| 2022/02/21 | 1,013 | 1,013 | 990 | 1,001 | +3 | +0.3% | 47,700 |
| 2022/02/18 | 1,001 | 1,005 | 996 | 998 | -11 | -1.1% | 36,700 |
| 2022/02/17 | 1,009 | 1,017 | 1,006 | 1,009 | -2 | -0.2% | 23,200 |
| 2022/02/16 | 1,015 | 1,017 | 1,009 | 1,011 | +1 | +0.1% | 18,300 |
| 2022/02/15 | 1,015 | 1,020 | 1,010 | 1,010 | -9 | -0.9% | 21,400 |
| 2022/02/14 | 1,011 | 1,024 | 1,008 | 1,019 | -7 | -0.7% | 24,900 |
| 2022/02/10 | 1,018 | 1,026 | 1,010 | 1,026 | +9 | +0.9% | 15,300 |
| 2022/02/09 | 1,022 | 1,023 | 1,012 | 1,017 | -5 | -0.5% | 18,700 |
| 2022/02/08 | 1,026 | 1,033 | 1,020 | 1,022 | -4 | -0.4% | 17,000 |
| 2022/02/07 | 1,040 | 1,040 | 1,019 | 1,026 | -8 | -0.8% | 32,300 |
| 2022/02/04 | 1,014 | 1,034 | 1,005 | 1,034 | +30 | +3% | 36,900 |
| 2022/02/03 | 1,017 | 1,017 | 998 | 1,004 | -13 | -1.3% | 48,800 |
| 2022/02/02 | 1,000 | 1,019 | 998 | 1,017 | +25 | +2.5% | 132,800 |
| 2022/02/01 | 981 | 1,001 | 977 | 992 | +11 | +1.1% | 27,700 |
| 2022/01/31 | 985 | 985 | 973 | 981 | +5 | +0.5% | 26,500 |
| 2022/01/28 | 973 | 980 | 968 | 976 | +16 | +1.7% | 26,300 |
| 2022/01/27 | 1,000 | 1,006 | 960 | 960 | -35 | -3.5% | 66,100 |
| 2022/01/26 | 998 | 1,004 | 985 | 995 | ±0 | ±0% | 34,100 |
| 2022/01/25 | 989 | 1,002 | 987 | 995 | +3 | +0.3% | 27,600 |
| 2022/01/24 | 980 | 999 | 975 | 992 | +4 | +0.4% | 29,100 |
| 2022/01/21 | 969 | 988 | 965 | 988 | +6 | +0.6% | 48,200 |
| 2022/01/20 | 971 | 988 | 964 | 982 | +16 | +1.7% | 18,300 |
| 2022/01/19 | 974 | 983 | 966 | 966 | -10 | -1% | 38,000 |
| 2022/01/18 | 1,004 | 1,004 | 976 | 976 | -15 | -1.5% | 50,100 |
| 2022/01/17 | 997 | 1,009 | 991 | 991 | -5 | -0.5% | 20,000 |
| 2022/01/14 | 1,003 | 1,011 | 996 | 996 | -7 | -0.7% | 31,000 |
| 2022/01/13 | 1,010 | 1,013 | 1,000 | 1,003 | -7 | -0.7% | 24,800 |
| 2022/01/12 | 1,003 | 1,024 | 1,002 | 1,010 | +7 | +0.7% | 19,200 |
| 2022/01/11 | 1,005 | 1,017 | 997 | 1,003 | -7 | -0.7% | 37,900 |
751～
800
件表示中 / 6202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 | 82,100円 | +4.9% | +131.5% | 3.17% | 25.22倍 | 0.62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 | 342,000円 | +8.0% | +26.8% | 0.58% | 42.60倍 | 2.72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 |
| テンアライド | 26,300円 | +4.0% | +37.6% | 0.00% | 96.69倍 | 4.71倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| きちりＨＤ | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ＡＮＡＰ | 53,200円 | - | - | 0.00% | - | 12.36倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
