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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,125 | 1,138 | 1,119 | 1,138 | +13 | +1.2% | 6,400 |
| 2015/11/20 | 1,125 | 1,128 | 1,116 | 1,125 | -12 | -1.1% | 7,000 |
| 2015/11/19 | 1,120 | 1,138 | 1,112 | 1,137 | +30 | +2.7% | 18,300 |
| 2015/11/18 | 1,116 | 1,117 | 1,102 | 1,107 | -11 | -1% | 5,200 |
| 2015/11/17 | 1,101 | 1,118 | 1,101 | 1,118 | +9 | +0.8% | 7,600 |
| 2015/11/16 | 1,120 | 1,120 | 1,105 | 1,109 | -11 | -1% | 3,800 |
| 2015/11/13 | 1,111 | 1,120 | 1,111 | 1,120 | -2 | -0.2% | 5,500 |
| 2015/11/12 | 1,123 | 1,123 | 1,112 | 1,122 | -1 | -0.1% | 6,500 |
| 2015/11/11 | 1,124 | 1,131 | 1,113 | 1,123 | +10 | +0.9% | 7,700 |
| 2015/11/10 | 1,110 | 1,126 | 1,110 | 1,113 | -10 | -0.9% | 4,900 |
| 2015/11/09 | 1,119 | 1,124 | 1,116 | 1,123 | +3 | +0.3% | 6,700 |
| 2015/11/06 | 1,120 | 1,126 | 1,109 | 1,120 | +1 | +0.1% | 5,600 |
| 2015/11/05 | 1,119 | 1,127 | 1,118 | 1,119 | +3 | +0.3% | 7,700 |
| 2015/11/04 | 1,117 | 1,117 | 1,106 | 1,116 | +5 | +0.5% | 3,600 |
| 2015/11/02 | 1,122 | 1,122 | 1,110 | 1,111 | -9 | -0.8% | 5,100 |
| 2015/10/30 | 1,130 | 1,130 | 1,114 | 1,120 | -6 | -0.5% | 8,100 |
| 2015/10/29 | 1,120 | 1,128 | 1,113 | 1,126 | +6 | +0.5% | 8,800 |
| 2015/10/28 | 1,110 | 1,120 | 1,107 | 1,120 | +26 | +2.4% | 13,200 |
| 2015/10/27 | 1,110 | 1,110 | 1,085 | 1,094 | -1 | -0.1% | 3,900 |
| 2015/10/26 | 1,091 | 1,103 | 1,091 | 1,095 | -2 | -0.2% | 2,600 |
| 2015/10/23 | 1,112 | 1,112 | 1,085 | 1,097 | ±0 | ±0% | 8,000 |
| 2015/10/22 | 1,110 | 1,110 | 1,093 | 1,097 | -3 | -0.3% | 9,800 |
| 2015/10/21 | 1,080 | 1,116 | 1,055 | 1,100 | +22 | +2% | 33,900 |
| 2015/10/20 | 1,088 | 1,088 | 1,074 | 1,078 | +5 | +0.5% | 5,100 |
| 2015/10/19 | 1,081 | 1,081 | 1,068 | 1,073 | -13 | -1.2% | 3,200 |
| 2015/10/16 | 1,097 | 1,097 | 1,050 | 1,086 | -10 | -0.9% | 10,500 |
| 2015/10/15 | 1,088 | 1,096 | 1,083 | 1,096 | +22 | +2% | 14,000 |
| 2015/10/14 | 1,094 | 1,098 | 1,074 | 1,074 | -20 | -1.8% | 8,200 |
| 2015/10/13 | 1,088 | 1,097 | 1,088 | 1,094 | -1 | -0.1% | 8,600 |
| 2015/10/09 | 1,090 | 1,098 | 1,086 | 1,095 | +5 | +0.5% | 10,900 |
| 2015/10/08 | 1,090 | 1,090 | 1,075 | 1,090 | ±0 | ±0% | 11,400 |
| 2015/10/07 | 1,089 | 1,093 | 1,075 | 1,090 | +8 | +0.7% | 12,500 |
| 2015/10/06 | 1,079 | 1,089 | 1,070 | 1,082 | +3 | +0.3% | 14,200 |
| 2015/10/05 | 1,078 | 1,091 | 1,071 | 1,079 | +22 | +2.1% | 18,900 |
| 2015/10/02 | 1,062 | 1,062 | 1,018 | 1,057 | +21 | +2% | 15,300 |
| 2015/10/01 | 1,025 | 1,040 | 1,014 | 1,036 | +20 | +2% | 15,200 |
| 2015/09/30 | 1,014 | 1,021 | 1,007 | 1,016 | +17 | +1.7% | 19,200 |
| 2015/09/29 | 1,079 | 1,079 | 998 | 999 | -61 | -5.8% | 48,600 |
| 2015/09/28 | 1,060 | 1,072 | 1,036 | 1,060 | -8 | -0.7% | 17,500 |
| 2015/09/25 | 1,008 | 1,068 | 998 | 1,068 | +50 | +4.9% | 25,900 |
| 2015/09/24 | 1,017 | 1,036 | 1,008 | 1,018 | -1 | -0.1% | 12,000 |
| 2015/09/18 | 1,016 | 1,024 | 1,005 | 1,019 | -7 | -0.7% | 8,000 |
| 2015/09/17 | 1,025 | 1,036 | 1,011 | 1,026 | +7 | +0.7% | 15,200 |
| 2015/09/16 | 1,025 | 1,026 | 1,014 | 1,019 | +6 | +0.6% | 11,300 |
| 2015/09/15 | 1,021 | 1,023 | 1,011 | 1,013 | ±0 | ±0% | 6,300 |
| 2015/09/14 | 1,029 | 1,034 | 1,011 | 1,013 | +4 | +0.4% | 8,300 |
| 2015/09/11 | 1,008 | 1,032 | 1,002 | 1,009 | +8 | +0.8% | 19,600 |
| 2015/09/10 | 1,001 | 1,001 | 989 | 1,001 | ±0 | ±0% | 7,200 |
| 2015/09/09 | 995 | 1,009 | 988 | 1,001 | +16 | +1.6% | 19,600 |
| 2015/09/08 | 993 | 1,001 | 985 | 985 | -8 | -0.8% | 12,000 |
2201～
2250
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
