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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,376 | 1,378 | 1,376 | 1,376 | ±0 | ±0% | 4,300 |
| 2007/02/14 | 1,376 | 1,376 | 1,365 | 1,376 | +1 | +0.1% | 6,200 |
| 2007/02/13 | 1,385 | 1,386 | 1,370 | 1,375 | +5 | +0.4% | 11,800 |
| 2007/02/09 | 1,381 | 1,382 | 1,370 | 1,370 | -11 | -0.8% | 19,200 |
| 2007/02/08 | 1,370 | 1,385 | 1,370 | 1,381 | +1 | +0.1% | 3,000 |
| 2007/02/07 | 1,385 | 1,385 | 1,370 | 1,380 | ±0 | ±0% | 11,400 |
| 2007/02/06 | 1,384 | 1,384 | 1,360 | 1,380 | ±0 | ±0% | 8,000 |
| 2007/02/05 | 1,376 | 1,384 | 1,365 | 1,380 | +4 | +0.3% | 10,200 |
| 2007/02/02 | 1,380 | 1,380 | 1,375 | 1,376 | -4 | -0.3% | 8,000 |
| 2007/02/01 | 1,381 | 1,381 | 1,370 | 1,380 | ±0 | ±0% | 18,800 |
| 2007/01/31 | 1,380 | 1,380 | 1,370 | 1,380 | +12 | +0.9% | 9,800 |
| 2007/01/30 | 1,380 | 1,380 | 1,360 | 1,368 | +3 | +0.2% | 13,800 |
| 2007/01/29 | 1,331 | 1,365 | 1,331 | 1,365 | +35 | +2.6% | 11,700 |
| 2007/01/26 | 1,303 | 1,330 | 1,300 | 1,330 | +27 | +2.1% | 4,200 |
| 2007/01/25 | 1,302 | 1,303 | 1,301 | 1,303 | +2 | +0.2% | 1,300 |
| 2007/01/24 | 1,320 | 1,325 | 1,301 | 1,301 | -7 | -0.5% | 8,900 |
| 2007/01/23 | 1,309 | 1,313 | 1,308 | 1,308 | ±0 | ±0% | 5,700 |
| 2007/01/22 | 1,385 | 1,385 | 1,260 | 1,308 | -72 | -5.2% | 7,700 |
| 2007/01/19 | 1,370 | 1,380 | 1,360 | 1,380 | -10 | -0.7% | 2,900 |
| 2007/01/18 | 1,375 | 1,390 | 1,370 | 1,390 | +15 | +1.1% | 10,400 |
| 2007/01/17 | 1,400 | 1,400 | 1,370 | 1,375 | -21 | -1.5% | 9,300 |
| 2007/01/16 | 1,400 | 1,400 | 1,391 | 1,396 | -4 | -0.3% | 13,500 |
| 2007/01/15 | 1,400 | 1,410 | 1,400 | 1,400 | +4 | +0.3% | 16,700 |
| 2007/01/12 | 1,395 | 1,398 | 1,390 | 1,396 | +6 | +0.4% | 26,700 |
| 2007/01/11 | 1,390 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 19,000 |
| 2007/01/10 | 1,374 | 1,380 | 1,363 | 1,380 | +6 | +0.4% | 9,500 |
| 2007/01/09 | 1,361 | 1,379 | 1,350 | 1,374 | +14 | +1% | 11,700 |
| 2007/01/05 | 1,350 | 1,370 | 1,349 | 1,360 | ±0 | ±0% | 14,700 |
| 2007/01/04 | 1,400 | 1,400 | 1,350 | 1,360 | +15 | +1.1% | 3,800 |
| 2006/12/29 | 1,305 | 1,350 | 1,305 | 1,345 | +6 | +0.4% | 10,200 |
| 2006/12/28 | 1,340 | 1,340 | 1,331 | 1,339 | +9 | +0.7% | 5,600 |
| 2006/12/27 | 1,339 | 1,339 | 1,330 | 1,330 | +5 | +0.4% | 5,000 |
| 2006/12/26 | 1,320 | 1,325 | 1,320 | 1,325 | +15 | +1.1% | 5,800 |
| 2006/12/25 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 2,100 |
| 2006/12/22 | 1,306 | 1,320 | 1,301 | 1,310 | +9 | +0.7% | 4,600 |
| 2006/12/21 | 1,270 | 1,320 | 1,270 | 1,301 | +31 | +2.4% | 17,400 |
| 2006/12/20 | 1,250 | 1,270 | 1,240 | 1,270 | +41 | +3.3% | 18,500 |
| 2006/12/19 | 1,250 | 1,250 | 1,229 | 1,229 | +6 | +0.5% | 10,000 |
| 2006/12/18 | 1,230 | 1,275 | 1,223 | 1,223 | -27 | -2.2% | 8,900 |
| 2006/12/15 | 1,210 | 1,250 | 1,210 | 1,250 | +49 | +4.1% | 8,400 |
| 2006/12/14 | 1,210 | 1,210 | 1,190 | 1,201 | -9 | -0.7% | 2,400 |
| 2006/12/13 | 1,175 | 1,210 | 1,170 | 1,210 | +30 | +2.5% | 9,400 |
| 2006/12/12 | 1,180 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 1,700 |
| 2006/12/11 | 1,164 | 1,180 | 1,155 | 1,175 | +15 | +1.3% | 3,700 |
| 2006/12/08 | 1,149 | 1,160 | 1,110 | 1,160 | +20 | +1.8% | 8,200 |
| 2006/12/07 | 1,130 | 1,143 | 1,130 | 1,140 | +19 | +1.7% | 12,000 |
| 2006/12/06 | 1,137 | 1,138 | 1,114 | 1,121 | -17 | -1.5% | 1,700 |
| 2006/12/05 | 1,136 | 1,144 | 1,136 | 1,138 | +3 | +0.3% | 1,500 |
| 2006/12/04 | 1,135 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 15,200 |
| 2006/12/01 | 1,150 | 1,150 | 1,129 | 1,130 | +30 | +2.7% | 11,800 |
4351～
4400
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
