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 |
---|---|---|---|---|---|---|---|
2024/04/15 | 913 | 916 | 913 | 916 | +1 | +0.1% | 4,300 |
2024/04/12 | 916 | 918 | 914 | 915 | -1 | -0.1% | 7,000 |
2024/04/11 | 920 | 920 | 916 | 916 | -4 | -0.4% | 8,400 |
2024/04/10 | 917 | 920 | 915 | 920 | ±0 | ±0% | 13,000 |
2024/04/09 | 920 | 922 | 917 | 920 | +2 | +0.2% | 13,500 |
2024/04/08 | 922 | 922 | 917 | 918 | -2 | -0.2% | 4,600 |
2024/04/05 | 916 | 920 | 916 | 920 | ±0 | ±0% | 7,300 |
2024/04/04 | 918 | 922 | 917 | 920 | +2 | +0.2% | 6,200 |
2024/04/03 | 917 | 922 | 915 | 918 | +1 | +0.1% | 10,000 |
2024/04/02 | 919 | 919 | 914 | 917 | -1 | -0.1% | 8,600 |
2024/04/01 | 920 | 921 | 915 | 918 | -1 | -0.1% | 9,100 |
2024/03/29 | 914 | 920 | 914 | 919 | +5 | +0.5% | 10,700 |
2024/03/28 | 917 | 917 | 912 | 914 | ±0 | ±0% | 10,700 |
2024/03/27 | 913 | 916 | 911 | 914 | +1 | +0.1% | 11,100 |
2024/03/26 | 915 | 915 | 912 | 913 | +1 | +0.1% | 9,200 |
2024/03/25 | 913 | 915 | 912 | 912 | ±0 | ±0% | 12,800 |
2024/03/22 | 916 | 916 | 912 | 912 | -1 | -0.1% | 5,800 |
2024/03/21 | 915 | 916 | 912 | 913 | -1 | -0.1% | 11,200 |
2024/03/19 | 914 | 915 | 912 | 914 | ±0 | ±0% | 7,400 |
2024/03/18 | 915 | 915 | 912 | 914 | -1 | -0.1% | 6,300 |
2024/03/15 | 915 | 915 | 913 | 915 | +2 | +0.2% | 4,600 |
2024/03/14 | 913 | 915 | 911 | 913 | ±0 | ±0% | 12,400 |
2024/03/13 | 912 | 913 | 910 | 913 | +1 | +0.1% | 8,400 |
2024/03/12 | 907 | 913 | 907 | 912 | +1 | +0.1% | 7,900 |
2024/03/11 | 914 | 914 | 905 | 911 | -3 | -0.3% | 40,300 |
2024/03/08 | 913 | 914 | 912 | 914 | ±0 | ±0% | 12,800 |
2024/03/07 | 918 | 918 | 912 | 914 | +2 | +0.2% | 10,100 |
2024/03/06 | 914 | 916 | 912 | 912 | -5 | -0.5% | 10,000 |
2024/03/05 | 913 | 918 | 912 | 917 | ±0 | ±0% | 7,900 |
2024/03/04 | 916 | 919 | 911 | 917 | +1 | +0.1% | 20,200 |
2024/03/01 | 915 | 919 | 912 | 916 | -1 | -0.1% | 25,000 |
2024/02/29 | 921 | 922 | 917 | 917 | -6 | -0.7% | 25,800 |
2024/02/28 | 917 | 932 | 917 | 923 | -27 | -2.8% | 61,200 |
2024/02/27 | 950 | 950 | 946 | 950 | +4 | +0.4% | 45,000 |
2024/02/26 | 944 | 946 | 942 | 946 | +3 | +0.3% | 26,800 |
2024/02/22 | 942 | 944 | 942 | 943 | +1 | +0.1% | 11,500 |
2024/02/21 | 942 | 943 | 941 | 942 | -1 | -0.1% | 11,200 |
2024/02/20 | 944 | 944 | 940 | 943 | ±0 | ±0% | 11,300 |
2024/02/19 | 940 | 943 | 938 | 943 | +6 | +0.6% | 14,800 |
2024/02/16 | 938 | 940 | 936 | 937 | +2 | +0.2% | 10,400 |
2024/02/15 | 938 | 939 | 935 | 935 | -3 | -0.3% | 14,300 |
2024/02/14 | 938 | 940 | 935 | 938 | ±0 | ±0% | 15,800 |
2024/02/13 | 937 | 940 | 937 | 938 | +1 | +0.1% | 12,300 |
2024/02/09 | 938 | 941 | 937 | 937 | ±0 | ±0% | 9,000 |
2024/02/08 | 935 | 940 | 935 | 937 | +2 | +0.2% | 5,900 |
2024/02/07 | 938 | 940 | 935 | 935 | -3 | -0.3% | 21,100 |
2024/02/06 | 944 | 944 | 938 | 938 | -2 | -0.2% | 44,200 |
2024/02/05 | 940 | 942 | 939 | 940 | +2 | +0.2% | 16,600 |
2024/02/02 | 941 | 942 | 936 | 938 | -1 | -0.1% | 8,200 |
2024/02/01 | 938 | 942 | 937 | 939 | ±0 | ±0% | 12,700 |
151~
200
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