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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,086 | 1,122 | 1,086 | 1,100 | +14 | +1.3% | 8,800 |
| 2006/11/29 | 1,065 | 1,086 | 1,065 | 1,086 | +26 | +2.5% | 3,000 |
| 2006/11/28 | 1,051 | 1,060 | 1,051 | 1,060 | +10 | +1% | 400 |
| 2006/11/27 | 1,049 | 1,050 | 1,032 | 1,050 | +25 | +2.4% | 4,700 |
| 2006/11/24 | 1,000 | 1,025 | 1,000 | 1,025 | -55 | -5.1% | 5,700 |
| 2006/11/22 | 1,030 | 1,100 | 1,030 | 1,080 | +70 | +6.9% | 4,500 |
| 2006/11/21 | 1,009 | 1,023 | 1,009 | 1,010 | ±0 | ±0% | 6,000 |
| 2006/11/20 | 1,050 | 1,050 | 1,000 | 1,010 | -50 | -4.7% | 4,700 |
| 2006/11/17 | 1,147 | 1,147 | 1,040 | 1,060 | -90 | -7.8% | 10,800 |
| 2006/11/16 | 1,150 | 1,155 | 1,148 | 1,150 | -14 | -1.2% | 26,600 |
| 2006/11/15 | 1,130 | 1,180 | 1,125 | 1,164 | +59 | +5.3% | 31,700 |
| 2006/11/14 | 1,095 | 1,129 | 1,095 | 1,105 | +25 | +2.3% | 25,200 |
| 2006/11/13 | 1,050 | 1,080 | 1,048 | 1,080 | +60 | +5.9% | 17,800 |
| 2006/11/10 | 1,005 | 1,040 | 1,005 | 1,020 | +27 | +2.7% | 13,400 |
| 2006/11/09 | 995 | 1,000 | 993 | 993 | -2 | -0.2% | 4,300 |
| 2006/11/08 | 992 | 1,000 | 992 | 995 | ±0 | ±0% | 5,700 |
| 2006/11/07 | 1,000 | 1,001 | 995 | 995 | -20 | -2% | 5,800 |
| 2006/11/06 | 1,010 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 4,100 |
| 2006/11/02 | 1,001 | 1,010 | 1,000 | 1,010 | +10 | +1% | 3,900 |
| 2006/11/01 | 1,006 | 1,006 | 1,000 | 1,000 | -6 | -0.6% | 2,000 |
| 2006/10/31 | 995 | 1,006 | 995 | 1,006 | +9 | +0.9% | 7,800 |
| 2006/10/30 | 1,008 | 1,008 | 997 | 997 | -11 | -1.1% | 5,800 |
| 2006/10/27 | 995 | 1,011 | 995 | 1,008 | +5 | +0.5% | 5,000 |
| 2006/10/26 | 995 | 1,003 | 993 | 1,003 | +3 | +0.3% | 8,600 |
| 2006/10/25 | 1,004 | 1,004 | 998 | 1,000 | ±0 | ±0% | 7,000 |
| 2006/10/24 | 992 | 1,048 | 992 | 1,000 | +6 | +0.6% | 8,600 |
| 2006/10/23 | 1,004 | 1,004 | 993 | 994 | -11 | -1.1% | 8,100 |
| 2006/10/20 | 982 | 1,010 | 982 | 1,005 | +23 | +2.3% | 6,900 |
| 2006/10/19 | 995 | 995 | 981 | 982 | -15 | -1.5% | 6,700 |
| 2006/10/18 | 1,001 | 1,018 | 981 | 997 | -7 | -0.7% | 8,100 |
| 2006/10/17 | 1,048 | 1,048 | 1,003 | 1,004 | -29 | -2.8% | 7,400 |
| 2006/10/16 | 1,065 | 1,065 | 1,029 | 1,033 | -12 | -1.1% | 5,100 |
| 2006/10/13 | 1,085 | 1,100 | 1,026 | 1,045 | -50 | -4.6% | 6,600 |
| 2006/10/12 | 1,100 | 1,100 | 1,094 | 1,095 | +13 | +1.2% | 2,800 |
| 2006/10/11 | 1,100 | 1,100 | 1,070 | 1,082 | -4 | -0.4% | 2,600 |
| 2006/10/10 | 1,090 | 1,090 | 1,086 | 1,086 | -6 | -0.5% | 3,700 |
| 2006/10/06 | 1,141 | 1,141 | 1,090 | 1,092 | +11 | +1% | 7,000 |
| 2006/10/05 | 1,070 | 1,100 | 1,070 | 1,081 | -17 | -1.5% | 27,000 |
| 2006/10/04 | 1,115 | 1,120 | 1,090 | 1,098 | +8 | +0.7% | 15,500 |
| 2006/10/03 | 1,100 | 1,100 | 1,081 | 1,090 | -5 | -0.5% | 4,700 |
| 2006/10/02 | 1,100 | 1,120 | 1,090 | 1,095 | -5 | -0.5% | 4,200 |
| 2006/09/29 | 1,100 | 1,115 | 1,090 | 1,100 | ±0 | ±0% | 12,800 |
| 2006/09/28 | 1,070 | 1,100 | 1,050 | 1,100 | +25 | +2.3% | 6,000 |
| 2006/09/27 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 900 |
| 2006/09/26 | 1,069 | 1,080 | 1,069 | 1,080 | +10 | +0.9% | 2,300 |
| 2006/09/25 | 1,082 | 1,082 | 1,070 | 1,070 | -12 | -1.1% | 3,100 |
| 2006/09/22 | 1,081 | 1,082 | 1,079 | 1,082 | -7 | -0.6% | 4,800 |
| 2006/09/21 | 1,089 | 1,091 | 1,089 | 1,089 | +1 | +0.1% | 5,200 |
| 2006/09/20 | 1,100 | 1,102 | 1,088 | 1,088 | -11 | -1% | 8,300 |
| 2006/09/19 | 1,120 | 1,120 | 1,092 | 1,099 | -1 | -0.1% | 6,400 |
4401～
4450
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
