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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 1,246 | 1,247 | 1,223 | 1,243 | +15 | +1.2% | 48,700 |
| 2018/02/16 | 1,238 | 1,245 | 1,218 | 1,228 | +8 | +0.7% | 13,800 |
| 2018/02/15 | 1,230 | 1,236 | 1,210 | 1,220 | +7 | +0.6% | 33,500 |
| 2018/02/14 | 1,230 | 1,253 | 1,207 | 1,213 | -17 | -1.4% | 73,200 |
| 2018/02/13 | 1,220 | 1,255 | 1,211 | 1,230 | +28 | +2.3% | 34,200 |
| 2018/02/09 | 1,179 | 1,203 | 1,150 | 1,202 | -7 | -0.6% | 30,800 |
| 2018/02/08 | 1,193 | 1,215 | 1,193 | 1,209 | +23 | +1.9% | 21,800 |
| 2018/02/07 | 1,196 | 1,212 | 1,185 | 1,186 | +30 | +2.6% | 33,800 |
| 2018/02/06 | 1,169 | 1,209 | 1,134 | 1,156 | -103 | -8.2% | 65,400 |
| 2018/02/05 | 1,292 | 1,296 | 1,257 | 1,259 | -46 | -3.5% | 50,100 |
| 2018/02/02 | 1,313 | 1,315 | 1,301 | 1,305 | -13 | -1% | 20,000 |
| 2018/02/01 | 1,347 | 1,347 | 1,314 | 1,318 | -11 | -0.8% | 17,800 |
| 2018/01/31 | 1,340 | 1,344 | 1,328 | 1,329 | -16 | -1.2% | 13,600 |
| 2018/01/30 | 1,348 | 1,363 | 1,341 | 1,345 | ±0 | ±0% | 20,100 |
| 2018/01/29 | 1,347 | 1,348 | 1,336 | 1,345 | +13 | +1% | 7,200 |
| 2018/01/26 | 1,333 | 1,343 | 1,330 | 1,332 | +2 | +0.2% | 8,400 |
| 2018/01/25 | 1,331 | 1,343 | 1,328 | 1,330 | -25 | -1.8% | 15,900 |
| 2018/01/24 | 1,350 | 1,367 | 1,344 | 1,355 | +6 | +0.4% | 10,600 |
| 2018/01/23 | 1,330 | 1,356 | 1,330 | 1,349 | +20 | +1.5% | 12,400 |
| 2018/01/22 | 1,332 | 1,335 | 1,322 | 1,329 | -1 | -0.1% | 18,700 |
| 2018/01/19 | 1,308 | 1,333 | 1,308 | 1,330 | +24 | +1.8% | 20,200 |
| 2018/01/18 | 1,342 | 1,347 | 1,304 | 1,306 | -30 | -2.2% | 29,400 |
| 2018/01/17 | 1,382 | 1,391 | 1,336 | 1,336 | -55 | -4% | 31,700 |
| 2018/01/16 | 1,400 | 1,415 | 1,381 | 1,391 | +3 | +0.2% | 43,500 |
| 2018/01/15 | 1,390 | 1,394 | 1,383 | 1,388 | -6 | -0.4% | 18,800 |
| 2018/01/12 | 1,395 | 1,397 | 1,383 | 1,394 | -5 | -0.4% | 24,200 |
| 2018/01/11 | 1,365 | 1,399 | 1,358 | 1,399 | +34 | +2.5% | 64,900 |
| 2018/01/10 | 1,378 | 1,378 | 1,359 | 1,365 | +2 | +0.1% | 21,100 |
| 2018/01/09 | 1,346 | 1,365 | 1,343 | 1,363 | +30 | +2.3% | 49,600 |
| 2018/01/05 | 1,325 | 1,339 | 1,309 | 1,333 | +4 | +0.3% | 21,900 |
| 2018/01/04 | 1,340 | 1,350 | 1,325 | 1,329 | +12 | +0.9% | 40,600 |
| 2017/12/29 | 1,350 | 1,350 | 1,285 | 1,317 | -29 | -2.2% | 57,400 |
| 2017/12/28 | 1,331 | 1,380 | 1,297 | 1,346 | +105 | +8.5% | 190,800 |
| 2017/12/27 | 1,228 | 1,252 | 1,220 | 1,241 | +22 | +1.8% | 52,400 |
| 2017/12/26 | 1,175 | 1,225 | 1,165 | 1,219 | +49 | +4.2% | 60,500 |
| 2017/12/25 | 1,175 | 1,176 | 1,139 | 1,170 | -6 | -0.5% | 50,900 |
| 2017/12/22 | 1,209 | 1,215 | 1,153 | 1,176 | -58 | -4.7% | 123,000 |
| 2017/12/21 | 1,160 | 1,414 | 1,156 | 1,234 | +120 | +10.8% | 541,600 |
| 2017/12/20 | 1,119 | 1,121 | 1,114 | 1,114 | -5 | -0.4% | 6,600 |
| 2017/12/19 | 1,126 | 1,126 | 1,115 | 1,119 | +4 | +0.4% | 8,000 |
| 2017/12/18 | 1,123 | 1,128 | 1,103 | 1,115 | -8 | -0.7% | 17,400 |
| 2017/12/15 | 1,139 | 1,139 | 1,113 | 1,123 | -15 | -1.3% | 14,700 |
| 2017/12/14 | 1,105 | 1,138 | 1,093 | 1,138 | +27 | +2.4% | 19,600 |
| 2017/12/13 | 1,102 | 1,111 | 1,102 | 1,111 | +11 | +1% | 9,100 |
| 2017/12/12 | 1,092 | 1,104 | 1,091 | 1,100 | +8 | +0.7% | 17,400 |
| 2017/12/11 | 1,080 | 1,092 | 1,077 | 1,092 | +22 | +2.1% | 8,400 |
| 2017/12/08 | 1,068 | 1,088 | 1,068 | 1,070 | -15 | -1.4% | 15,300 |
| 2017/12/07 | 1,065 | 1,088 | 1,065 | 1,085 | +21 | +2% | 11,300 |
| 2017/12/06 | 1,068 | 1,068 | 1,061 | 1,064 | +2 | +0.2% | 5,800 |
| 2017/12/05 | 1,068 | 1,068 | 1,062 | 1,062 | -6 | -0.6% | 6,900 |
1851～
1900
件表示中 / 6305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 | 85,600円 | +4.9% | +131.5% | 3.04% | 26.30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 |
| ハチバン | 351,500円 | +4.7% | -9.3% | 0.57% | 36.51倍 | 2.82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 |
| アプライド | 396,000円 | +0.5% | +0.4% | 2.53% | 6.03倍 | 0.90倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| 魁力屋 | 184,000円 | +14.1% | +13.6% | 1.25% | 16.78倍 | 2.04倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ウイルプラスＨ | 100,500円 | +4.0% | +18.3% | 4.58% | 7.00倍 | 0.85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
