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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 890 | 894 | 886 | 890 | -2 | -0.2% | 16,800 |
| 2024/09/06 | 895 | 895 | 891 | 892 | -4 | -0.4% | 4,700 |
| 2024/09/05 | 893 | 898 | 891 | 896 | +3 | +0.3% | 6,600 |
| 2024/09/04 | 891 | 898 | 890 | 893 | -5 | -0.6% | 13,400 |
| 2024/09/03 | 894 | 898 | 892 | 898 | +4 | +0.4% | 12,700 |
| 2024/09/02 | 896 | 897 | 893 | 894 | -3 | -0.3% | 15,800 |
| 2024/08/30 | 897 | 902 | 896 | 897 | -5 | -0.6% | 12,400 |
| 2024/08/29 | 889 | 904 | 889 | 902 | -15 | -1.6% | 42,800 |
| 2024/08/28 | 915 | 921 | 914 | 917 | -2 | -0.2% | 54,100 |
| 2024/08/27 | 918 | 919 | 916 | 919 | +1 | +0.1% | 11,600 |
| 2024/08/26 | 919 | 919 | 915 | 918 | +1 | +0.1% | 11,800 |
| 2024/08/23 | 918 | 919 | 916 | 917 | -1 | -0.1% | 10,500 |
| 2024/08/22 | 914 | 918 | 913 | 918 | +2 | +0.2% | 4,900 |
| 2024/08/21 | 913 | 917 | 913 | 916 | ±0 | ±0% | 10,500 |
| 2024/08/20 | 916 | 917 | 915 | 916 | +3 | +0.3% | 8,700 |
| 2024/08/19 | 912 | 916 | 912 | 913 | +1 | +0.1% | 15,000 |
| 2024/08/16 | 911 | 915 | 911 | 912 | +1 | +0.1% | 8,100 |
| 2024/08/15 | 907 | 912 | 907 | 911 | +4 | +0.4% | 10,600 |
| 2024/08/14 | 903 | 907 | 902 | 907 | +4 | +0.4% | 7,200 |
| 2024/08/13 | 900 | 905 | 900 | 903 | +3 | +0.3% | 5,000 |
| 2024/08/09 | 897 | 903 | 894 | 900 | +10 | +1.1% | 8,100 |
| 2024/08/08 | 888 | 902 | 888 | 890 | +1 | +0.1% | 20,000 |
| 2024/08/07 | 887 | 904 | 885 | 889 | -5 | -0.6% | 11,000 |
| 2024/08/06 | 873 | 899 | 873 | 894 | +6 | +0.7% | 27,700 |
| 2024/08/05 | 904 | 905 | 888 | 888 | -19 | -2.1% | 41,600 |
| 2024/08/02 | 909 | 922 | 907 | 907 | -2 | -0.2% | 30,400 |
| 2024/08/01 | 917 | 920 | 909 | 909 | -8 | -0.9% | 20,000 |
| 2024/07/31 | 910 | 918 | 910 | 917 | +7 | +0.8% | 10,400 |
| 2024/07/30 | 923 | 925 | 910 | 910 | -14 | -1.5% | 75,200 |
| 2024/07/29 | 922 | 925 | 918 | 924 | +6 | +0.7% | 13,300 |
| 2024/07/26 | 919 | 922 | 913 | 918 | +3 | +0.3% | 19,100 |
| 2024/07/25 | 917 | 922 | 914 | 915 | -2 | -0.2% | 14,200 |
| 2024/07/24 | 924 | 925 | 917 | 917 | -6 | -0.7% | 19,200 |
| 2024/07/23 | 924 | 925 | 922 | 923 | -1 | -0.1% | 7,300 |
| 2024/07/22 | 925 | 925 | 920 | 924 | -1 | -0.1% | 6,100 |
| 2024/07/19 | 923 | 925 | 920 | 925 | +4 | +0.4% | 10,900 |
| 2024/07/18 | 921 | 923 | 919 | 921 | +2 | +0.2% | 13,100 |
| 2024/07/17 | 918 | 921 | 915 | 919 | +4 | +0.4% | 7,400 |
| 2024/07/16 | 917 | 917 | 915 | 915 | +1 | +0.1% | 5,600 |
| 2024/07/12 | 913 | 915 | 911 | 914 | +1 | +0.1% | 8,700 |
| 2024/07/11 | 913 | 915 | 912 | 913 | +1 | +0.1% | 11,200 |
| 2024/07/10 | 915 | 915 | 911 | 912 | -3 | -0.3% | 21,900 |
| 2024/07/09 | 916 | 921 | 912 | 915 | -3 | -0.3% | 33,700 |
| 2024/07/08 | 923 | 923 | 918 | 918 | ±0 | ±0% | 7,700 |
| 2024/07/05 | 920 | 920 | 917 | 918 | -1 | -0.1% | 4,500 |
| 2024/07/04 | 920 | 920 | 917 | 919 | +1 | +0.1% | 7,200 |
| 2024/07/03 | 920 | 920 | 918 | 918 | +1 | +0.1% | 4,100 |
| 2024/07/02 | 917 | 920 | 917 | 917 | -3 | -0.3% | 7,200 |
| 2024/07/01 | 920 | 920 | 917 | 920 | +2 | +0.2% | 7,700 |
| 2024/06/28 | 920 | 920 | 915 | 918 | +3 | +0.3% | 16,900 |
51～
100
件表示中 / 6107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 | 85,200円 | +4.9% | +131.5% | 3.05% | 26.24倍 | 0.64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 |
| オーエムツー | 145,000円 | +0.6% | -18.6% | 2.07% | 10.31倍 | 0.58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 |
| ハチバン | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75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 |
| 魁力屋 | 185,700円 | +11.2% | +9.7% | 0.86% | 22.84倍 | 2.26倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| ウイルプラスＨ | 99,100円 | +85.0% | +59.6% | 4.55% | 6.28倍 | 0.92倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
