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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,200 | 1,209 | 1,199 | 1,200 | +65 | +5.7% | 5,700 |
| 2007/04/26 | 1,150 | 1,150 | 1,130 | 1,135 | +5 | +0.4% | 6,000 |
| 2007/04/25 | 1,108 | 1,134 | 1,108 | 1,130 | +2 | +0.2% | 3,600 |
| 2007/04/24 | 1,150 | 1,150 | 1,109 | 1,128 | -23 | -2% | 700 |
| 2007/04/23 | 1,160 | 1,162 | 1,151 | 1,151 | -17 | -1.5% | 2,000 |
| 2007/04/20 | 1,160 | 1,170 | 1,160 | 1,168 | -23 | -1.9% | 700 |
| 2007/04/19 | 1,200 | 1,200 | 1,171 | 1,191 | -9 | -0.8% | 10,700 |
| 2007/04/18 | 1,235 | 1,235 | 1,180 | 1,200 | -40 | -3.2% | 1,700 |
| 2007/04/17 | 1,255 | 1,255 | 1,230 | 1,240 | -34 | -2.7% | 3,100 |
| 2007/04/16 | 1,300 | 1,300 | 1,253 | 1,274 | -26 | -2% | 2,000 |
| 2007/04/13 | 1,260 | 1,300 | 1,251 | 1,300 | +38 | +3% | 3,900 |
| 2007/04/12 | 1,250 | 1,262 | 1,240 | 1,262 | +46 | +3.8% | 5,400 |
| 2007/04/11 | 1,188 | 1,240 | 1,188 | 1,216 | +114 | +10.3% | 13,500 |
| 2007/04/10 | 1,101 | 1,102 | 1,101 | 1,102 | +22 | +2% | 1,500 |
| 2007/04/09 | 1,081 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2007/04/06 | 1,089 | 1,089 | 1,080 | 1,080 | -13 | -1.2% | 1,800 |
| 2007/04/05 | 1,091 | 1,100 | 1,091 | 1,093 | +2 | +0.2% | 2,900 |
| 2007/04/04 | 1,119 | 1,120 | 1,090 | 1,091 | -29 | -2.6% | 3,900 |
| 2007/04/03 | 1,130 | 1,130 | 1,114 | 1,120 | -69 | -5.8% | 4,200 |
| 2007/04/02 | 1,191 | 1,191 | 1,189 | 1,189 | -1 | -0.1% | 300 |
| 2007/03/30 | 1,185 | 1,200 | 1,185 | 1,190 | +40 | +3.5% | 3,600 |
| 2007/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | -16 | -1.4% | 200 |
| 2007/03/28 | 1,185 | 1,185 | 1,165 | 1,166 | -19 | -1.6% | 4,200 |
| 2007/03/27 | 1,200 | 1,200 | 1,180 | 1,185 | +5 | +0.4% | 5,100 |
| 2007/03/26 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 600 |
| 2007/03/23 | 1,200 | 1,204 | 1,200 | 1,200 | -6 | -0.5% | 1,400 |
| 2007/03/22 | 1,180 | 1,206 | 1,180 | 1,206 | +26 | +2.2% | 3,000 |
| 2007/03/20 | 1,110 | 1,180 | 1,110 | 1,180 | +35 | +3.1% | 1,700 |
| 2007/03/19 | 1,108 | 1,168 | 1,108 | 1,145 | -5 | -0.4% | 1,800 |
| 2007/03/16 | 1,169 | 1,200 | 1,150 | 1,150 | -19 | -1.6% | 3,700 |
| 2007/03/15 | 1,200 | 1,200 | 1,169 | 1,169 | -31 | -2.6% | 1,400 |
| 2007/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2007/03/13 | 1,221 | 1,221 | 1,200 | 1,200 | -42 | -3.4% | 800 |
| 2007/03/12 | 1,242 | 1,242 | 1,242 | 1,242 | +40 | +3.3% | 500 |
| 2007/03/09 | 1,181 | 1,280 | 1,177 | 1,202 | +32 | +2.7% | 2,200 |
| 2007/03/08 | 1,165 | 1,170 | 1,160 | 1,170 | -15 | -1.3% | 900 |
| 2007/03/07 | 1,320 | 1,320 | 1,185 | 1,185 | +65 | +5.8% | 3,400 |
| 2007/03/06 | 1,150 | 1,150 | 1,110 | 1,120 | -60 | -5.1% | 7,100 |
| 2007/03/05 | 1,215 | 1,215 | 1,150 | 1,180 | -46 | -3.8% | 12,600 |
| 2007/03/02 | 1,300 | 1,300 | 1,175 | 1,226 | -109 | -8.2% | 5,200 |
| 2007/03/01 | 1,330 | 1,335 | 1,330 | 1,335 | -15 | -1.1% | 600 |
| 2007/02/28 | 1,250 | 1,350 | 1,250 | 1,350 | +20 | +1.5% | 5,400 |
| 2007/02/27 | 1,335 | 1,350 | 1,310 | 1,330 | -5 | -0.4% | 5,000 |
| 2007/02/26 | 1,350 | 1,350 | 1,330 | 1,335 | -2 | -0.1% | 4,800 |
| 2007/02/23 | 1,354 | 1,354 | 1,336 | 1,337 | -3 | -0.2% | 1,900 |
| 2007/02/22 | 1,331 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,300 |
| 2007/02/21 | 1,379 | 1,379 | 1,330 | 1,330 | -40 | -2.9% | 2,000 |
| 2007/02/20 | 1,370 | 1,370 | 1,370 | 1,370 | -5 | -0.4% | 3,600 |
| 2007/02/19 | 1,390 | 1,390 | 1,360 | 1,375 | -15 | -1.1% | 6,800 |
| 2007/02/16 | 1,380 | 1,390 | 1,376 | 1,390 | +14 | +1% | 12,000 |
4301～
4350
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
