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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 914 | 914 | 910 | 913 | ±0 | ±0% | 5,100 |
| 2024/06/07 | 910 | 913 | 910 | 913 | +3 | +0.3% | 6,500 |
| 2024/06/06 | 912 | 912 | 910 | 910 | ±0 | ±0% | 3,800 |
| 2024/06/05 | 911 | 912 | 910 | 910 | -1 | -0.1% | 4,100 |
| 2024/06/04 | 913 | 913 | 911 | 911 | ±0 | ±0% | 3,200 |
| 2024/06/03 | 913 | 914 | 911 | 911 | -2 | -0.2% | 8,300 |
| 2024/05/31 | 913 | 913 | 910 | 913 | ±0 | ±0% | 7,100 |
| 2024/05/30 | 912 | 913 | 910 | 913 | +3 | +0.3% | 7,100 |
| 2024/05/29 | 913 | 913 | 910 | 910 | -3 | -0.3% | 5,500 |
| 2024/05/28 | 910 | 913 | 910 | 913 | +3 | +0.3% | 5,700 |
| 2024/05/27 | 913 | 913 | 910 | 910 | -1 | -0.1% | 8,100 |
| 2024/05/24 | 912 | 913 | 911 | 911 | -1 | -0.1% | 6,100 |
| 2024/05/23 | 913 | 915 | 912 | 912 | -2 | -0.2% | 3,500 |
| 2024/05/22 | 916 | 916 | 911 | 914 | -2 | -0.2% | 7,900 |
| 2024/05/21 | 914 | 916 | 913 | 916 | +2 | +0.2% | 5,700 |
| 2024/05/20 | 916 | 916 | 912 | 914 | ±0 | ±0% | 6,800 |
| 2024/05/17 | 914 | 915 | 912 | 914 | ±0 | ±0% | 6,000 |
| 2024/05/16 | 915 | 915 | 911 | 914 | +1 | +0.1% | 6,800 |
| 2024/05/15 | 913 | 914 | 911 | 913 | +1 | +0.1% | 3,900 |
201～
250
件表示中 / 6225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 | 83,200円 | +4.9% | +131.5% | 3.13% | 25.56倍 | 0.63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 |
| クラシコム | 139,600円 | +16.9% | -32.2% | 1.79% | 20.57倍 | 2.08倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ひらまつ | 13,800円 | -12.3% | -40.5% | 0.00% | 139.39倍 | 1.66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 |
| きちりＨＤ | 90,600円 | +9.1% | +91.0% | 0.83% | 22.75倍 | 5.17倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| 魁力屋 | 181,600円 | +14.1% | +13.6% | 1.27% | 16.56倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
