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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/31 | 937 | 944 | 933 | 939 | +9 | +1% | 31,100 |
| 2024/01/30 | 941 | 943 | 930 | 930 | -10 | -1.1% | 74,700 |
| 2024/01/29 | 939 | 943 | 939 | 940 | +4 | +0.4% | 9,300 |
| 2024/01/26 | 939 | 940 | 936 | 936 | -3 | -0.3% | 11,700 |
| 2024/01/25 | 937 | 939 | 936 | 939 | +1 | +0.1% | 13,100 |
| 2024/01/24 | 940 | 942 | 938 | 938 | -1 | -0.1% | 11,700 |
| 2024/01/23 | 942 | 943 | 938 | 939 | -1 | -0.1% | 10,800 |
| 2024/01/22 | 939 | 942 | 936 | 940 | +2 | +0.2% | 9,400 |
| 2024/01/19 | 939 | 939 | 936 | 938 | -1 | -0.1% | 9,100 |
| 2024/01/18 | 936 | 941 | 936 | 939 | +3 | +0.3% | 5,700 |
| 2024/01/17 | 944 | 944 | 936 | 936 | -4 | -0.4% | 15,600 |
| 2024/01/16 | 944 | 944 | 939 | 940 | -3 | -0.3% | 11,500 |
| 2024/01/15 | 940 | 943 | 937 | 943 | +3 | +0.3% | 17,900 |
| 2024/01/12 | 937 | 941 | 933 | 940 | -3 | -0.3% | 30,800 |
| 2024/01/11 | 941 | 943 | 939 | 943 | +2 | +0.2% | 31,100 |
| 2024/01/10 | 944 | 944 | 930 | 941 | -3 | -0.3% | 37,500 |
| 2024/01/09 | 933 | 945 | 933 | 944 | +8 | +0.9% | 40,800 |
| 2024/01/05 | 927 | 942 | 925 | 936 | +13 | +1.4% | 24,400 |
| 2024/01/04 | 920 | 925 | 919 | 923 | +5 | +0.5% | 17,700 |
| 2023/12/29 | 922 | 923 | 918 | 918 | -3 | -0.3% | 13,800 |
| 2023/12/28 | 921 | 922 | 919 | 921 | +4 | +0.4% | 11,100 |
| 2023/12/27 | 918 | 918 | 916 | 917 | -1 | -0.1% | 15,400 |
| 2023/12/26 | 917 | 919 | 916 | 918 | ±0 | ±0% | 20,400 |
| 2023/12/25 | 920 | 921 | 916 | 918 | -3 | -0.3% | 9,500 |
| 2023/12/22 | 920 | 922 | 917 | 921 | +1 | +0.1% | 7,800 |
| 2023/12/21 | 923 | 925 | 919 | 920 | -3 | -0.3% | 9,800 |
| 2023/12/20 | 916 | 925 | 916 | 923 | +5 | +0.5% | 12,300 |
| 2023/12/19 | 919 | 920 | 916 | 918 | +2 | +0.2% | 16,000 |
| 2023/12/18 | 916 | 916 | 913 | 916 | ±0 | ±0% | 16,500 |
| 2023/12/15 | 919 | 919 | 915 | 916 | -1 | -0.1% | 29,800 |
| 2023/12/14 | 918 | 920 | 915 | 917 | -1 | -0.1% | 16,900 |
| 2023/12/13 | 918 | 920 | 918 | 918 | +1 | +0.1% | 8,000 |
301～
350
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 | 83,400円 | +4.9% | +131.5% | 3.12% | 25.62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
