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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 915 | 918 | 913 | 915 | +2 | +0.2% | 18,000 |
| 2024/06/26 | 913 | 914 | 911 | 913 | ±0 | ±0% | 6,500 |
| 2024/06/25 | 911 | 913 | 910 | 913 | +1 | +0.1% | 3,200 |
| 2024/06/24 | 912 | 913 | 911 | 912 | ±0 | ±0% | 5,300 |
| 2024/06/21 | 910 | 913 | 909 | 912 | +2 | +0.2% | 6,700 |
| 2024/06/20 | 911 | 911 | 909 | 910 | ±0 | ±0% | 7,200 |
| 2024/06/19 | 911 | 913 | 910 | 910 | ±0 | ±0% | 2,500 |
| 2024/06/18 | 913 | 913 | 910 | 910 | -2 | -0.2% | 8,300 |
| 2024/06/17 | 913 | 913 | 910 | 912 | -1 | -0.1% | 5,900 |
| 2024/06/14 | 912 | 913 | 910 | 913 | +1 | +0.1% | 5,800 |
| 2024/06/13 | 914 | 914 | 910 | 912 | ±0 | ±0% | 5,200 |
| 2024/06/12 | 915 | 915 | 910 | 912 | -2 | -0.2% | 5,400 |
| 2024/06/11 | 912 | 914 | 912 | 914 | +1 | +0.1% | 3,900 |
151～
200
件表示中 / 6194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 | 81,700円 | +4.9% | +131.5% | 3.18% | 25.10倍 | 0.61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 |
| ひらまつ | 13,700円 | -24.7% | +24.0% | 0.00% | 6.01倍 | 1.61倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| はるやま | 61,400円 | +0.2% | -36.3% | 2.52% | 32.99倍 | 0.44倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| テンアライド | 25,600円 | +4.0% | +37.6% | 0.00% | 94.12倍 | 4.58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 |
| ダイワサイクル | 359,500円 | +12.2% | +1.6% | 1.89% | 10.61倍 | 1.78倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
市場注目の銘柄
チャート関連のコラム
