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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,189 | 1,191 | 1,183 | 1,183 | -6 | -0.5% | 7,400 |
| 2018/05/07 | 1,193 | 1,193 | 1,188 | 1,189 | -4 | -0.3% | 4,500 |
| 2018/05/02 | 1,200 | 1,200 | 1,186 | 1,193 | -7 | -0.6% | 7,900 |
| 2018/05/01 | 1,205 | 1,205 | 1,197 | 1,200 | +3 | +0.3% | 9,000 |
| 2018/04/27 | 1,230 | 1,230 | 1,192 | 1,197 | -12 | -1% | 20,600 |
| 2018/04/26 | 1,195 | 1,224 | 1,191 | 1,209 | +19 | +1.6% | 62,900 |
| 2018/04/25 | 1,182 | 1,190 | 1,177 | 1,190 | +8 | +0.7% | 14,000 |
| 2018/04/24 | 1,158 | 1,184 | 1,153 | 1,182 | +26 | +2.2% | 14,200 |
| 2018/04/23 | 1,151 | 1,157 | 1,143 | 1,156 | +21 | +1.9% | 10,300 |
| 2018/04/20 | 1,150 | 1,154 | 1,132 | 1,135 | -12 | -1% | 17,500 |
| 2018/04/19 | 1,148 | 1,152 | 1,144 | 1,147 | -1 | -0.1% | 7,500 |
| 2018/04/18 | 1,145 | 1,164 | 1,138 | 1,148 | +3 | +0.3% | 19,300 |
| 2018/04/17 | 1,159 | 1,162 | 1,143 | 1,145 | -11 | -1% | 13,100 |
| 2018/04/16 | 1,161 | 1,165 | 1,154 | 1,156 | -5 | -0.4% | 10,300 |
| 2018/04/13 | 1,160 | 1,163 | 1,155 | 1,161 | +1 | +0.1% | 11,500 |
| 2018/04/12 | 1,157 | 1,169 | 1,157 | 1,160 | +5 | +0.4% | 8,800 |
| 2018/04/11 | 1,175 | 1,175 | 1,155 | 1,155 | -20 | -1.7% | 15,000 |
| 2018/04/10 | 1,215 | 1,215 | 1,164 | 1,175 | -32 | -2.7% | 17,000 |
| 2018/04/09 | 1,223 | 1,227 | 1,203 | 1,207 | -22 | -1.8% | 16,500 |
| 2018/04/06 | 1,265 | 1,271 | 1,228 | 1,229 | -21 | -1.7% | 8,700 |
| 2018/04/05 | 1,251 | 1,257 | 1,236 | 1,250 | -1 | -0.1% | 7,200 |
| 2018/04/04 | 1,252 | 1,255 | 1,244 | 1,251 | +6 | +0.5% | 5,200 |
| 2018/04/03 | 1,237 | 1,252 | 1,235 | 1,245 | +10 | +0.8% | 9,300 |
| 2018/04/02 | 1,257 | 1,266 | 1,233 | 1,235 | -21 | -1.7% | 10,900 |
| 2018/03/30 | 1,259 | 1,262 | 1,252 | 1,256 | -15 | -1.2% | 13,700 |
| 2018/03/29 | 1,314 | 1,314 | 1,256 | 1,271 | -29 | -2.2% | 25,200 |
| 2018/03/28 | 1,274 | 1,320 | 1,261 | 1,300 | +56 | +4.5% | 161,500 |
| 2018/03/27 | 1,206 | 1,247 | 1,202 | 1,244 | +45 | +3.8% | 50,600 |
| 2018/03/26 | 1,176 | 1,225 | 1,167 | 1,199 | -1 | -0.1% | 21,700 |
| 2018/03/23 | 1,226 | 1,230 | 1,195 | 1,200 | -51 | -4.1% | 9,900 |
| 2018/03/22 | 1,254 | 1,257 | 1,243 | 1,251 | -19 | -1.5% | 10,200 |
| 2018/03/20 | 1,271 | 1,271 | 1,247 | 1,270 | -1 | -0.1% | 4,800 |
| 2018/03/19 | 1,283 | 1,283 | 1,225 | 1,271 | -12 | -0.9% | 13,900 |
| 2018/03/16 | 1,280 | 1,288 | 1,278 | 1,283 | -2 | -0.2% | 5,200 |
| 2018/03/15 | 1,270 | 1,288 | 1,258 | 1,285 | +8 | +0.6% | 8,900 |
| 2018/03/14 | 1,283 | 1,292 | 1,275 | 1,277 | -22 | -1.7% | 7,900 |
| 2018/03/13 | 1,270 | 1,299 | 1,270 | 1,299 | +19 | +1.5% | 12,400 |
| 2018/03/12 | 1,264 | 1,280 | 1,264 | 1,280 | +15 | +1.2% | 9,700 |
| 2018/03/09 | 1,269 | 1,279 | 1,260 | 1,265 | +20 | +1.6% | 17,100 |
| 2018/03/08 | 1,275 | 1,275 | 1,243 | 1,245 | -37 | -2.9% | 11,900 |
| 2018/03/07 | 1,259 | 1,296 | 1,252 | 1,282 | +14 | +1.1% | 14,300 |
| 2018/03/06 | 1,292 | 1,294 | 1,266 | 1,268 | -29 | -2.2% | 17,700 |
| 2018/03/05 | 1,272 | 1,306 | 1,272 | 1,297 | +16 | +1.2% | 24,900 |
| 2018/03/02 | 1,303 | 1,303 | 1,253 | 1,281 | -31 | -2.4% | 54,500 |
| 2018/03/01 | 1,298 | 1,313 | 1,283 | 1,312 | +33 | +2.6% | 49,400 |
| 2018/02/28 | 1,277 | 1,286 | 1,276 | 1,279 | +4 | +0.3% | 15,300 |
| 2018/02/27 | 1,304 | 1,305 | 1,267 | 1,275 | -23 | -1.8% | 19,300 |
| 2018/02/26 | 1,287 | 1,303 | 1,270 | 1,298 | +10 | +0.8% | 49,300 |
| 2018/02/23 | 1,294 | 1,319 | 1,288 | 1,288 | -9 | -0.7% | 58,900 |
| 2018/02/22 | 1,276 | 1,315 | 1,274 | 1,297 | +21 | +1.6% | 50,400 |
1601～
1650
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
