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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,350 | 1,350 | 1,282 | 1,302 | -38 | -2.8% | 41,900 |
| 2006/07/05 | 1,325 | 1,345 | 1,325 | 1,340 | +14 | +1.1% | 14,100 |
| 2006/07/04 | 1,345 | 1,345 | 1,326 | 1,326 | -22 | -1.6% | 2,400 |
| 2006/07/03 | 1,350 | 1,350 | 1,345 | 1,348 | -2 | -0.1% | 37,000 |
| 2006/06/30 | 1,344 | 1,350 | 1,320 | 1,350 | +19 | +1.4% | 26,200 |
| 2006/06/29 | 1,330 | 1,338 | 1,320 | 1,331 | +1 | +0.1% | 15,200 |
| 2006/06/28 | 1,320 | 1,336 | 1,310 | 1,330 | +23 | +1.8% | 10,200 |
| 2006/06/27 | 1,319 | 1,335 | 1,300 | 1,307 | +7 | +0.5% | 6,600 |
| 2006/06/26 | 1,300 | 1,301 | 1,298 | 1,300 | -20 | -1.5% | 7,300 |
| 2006/06/23 | 1,339 | 1,339 | 1,320 | 1,320 | -15 | -1.1% | 17,200 |
| 2006/06/22 | 1,320 | 1,336 | 1,320 | 1,335 | +15 | +1.1% | 27,300 |
| 2006/06/21 | 1,338 | 1,338 | 1,307 | 1,320 | +5 | +0.4% | 9,300 |
| 2006/06/20 | 1,300 | 1,315 | 1,280 | 1,315 | +15 | +1.2% | 9,800 |
| 2006/06/19 | 1,320 | 1,320 | 1,300 | 1,300 | -24 | -1.8% | 2,900 |
| 2006/06/16 | 1,338 | 1,338 | 1,300 | 1,324 | +24 | +1.8% | 14,300 |
| 2006/06/15 | 1,290 | 1,301 | 1,280 | 1,300 | ±0 | ±0% | 23,800 |
| 2006/06/14 | 1,289 | 1,300 | 1,273 | 1,300 | ±0 | ±0% | 22,300 |
| 2006/06/13 | 1,336 | 1,336 | 1,256 | 1,300 | -37 | -2.8% | 14,600 |
| 2006/06/12 | 1,320 | 1,337 | 1,313 | 1,337 | +17 | +1.3% | 7,200 |
| 2006/06/09 | 1,252 | 1,341 | 1,252 | 1,320 | +70 | +5.6% | 4,700 |
| 2006/06/08 | 1,315 | 1,340 | 1,250 | 1,250 | -86 | -6.4% | 35,700 |
| 2006/06/07 | 1,320 | 1,339 | 1,300 | 1,336 | -64 | -4.6% | 37,200 |
| 2006/06/06 | 1,410 | 1,410 | 1,399 | 1,400 | ±0 | ±0% | 30,300 |
| 2006/06/05 | 1,400 | 1,420 | 1,396 | 1,400 | +30 | +2.2% | 38,700 |
| 2006/06/02 | 1,440 | 1,440 | 1,350 | 1,370 | -70 | -4.9% | 3,400 |
| 2006/06/01 | 1,400 | 1,440 | 1,399 | 1,440 | +40 | +2.9% | 19,800 |
| 2006/05/31 | 1,345 | 1,400 | 1,340 | 1,400 | +15 | +1.1% | 44,200 |
| 2006/05/30 | 1,451 | 1,470 | 1,385 | 1,385 | -85 | -5.8% | 7,700 |
| 2006/05/29 | 1,470 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 3,500 |
| 2006/05/26 | 1,500 | 1,500 | 1,430 | 1,470 | -20 | -1.3% | 3,400 |
| 2006/05/25 | 1,450 | 1,500 | 1,450 | 1,490 | +40 | +2.8% | 3,200 |
| 2006/05/24 | 1,475 | 1,475 | 1,450 | 1,450 | -40 | -2.7% | 3,100 |
| 2006/05/23 | 1,501 | 1,508 | 1,400 | 1,490 | -90 | -5.7% | 9,200 |
| 2006/05/22 | 1,575 | 1,594 | 1,563 | 1,580 | -55 | -3.4% | 1,400 |
| 2006/05/19 | 1,638 | 1,638 | 1,570 | 1,635 | +35 | +2.2% | 4,400 |
| 2006/05/18 | 1,620 | 1,640 | 1,600 | 1,600 | -20 | -1.2% | 6,100 |
| 2006/05/17 | 1,619 | 1,625 | 1,550 | 1,620 | +1 | +0.1% | 7,800 |
| 2006/05/16 | 1,620 | 1,640 | 1,600 | 1,619 | -1 | -0.1% | 9,400 |
| 2006/05/15 | 1,620 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 2,300 |
| 2006/05/12 | 1,600 | 1,620 | 1,470 | 1,620 | +18 | +1.1% | 14,100 |
| 2006/05/11 | 1,600 | 1,602 | 1,600 | 1,602 | +2 | +0.1% | 500 |
| 2006/05/10 | 1,637 | 1,637 | 1,600 | 1,600 | -37 | -2.3% | 1,900 |
| 2006/05/09 | 1,639 | 1,639 | 1,628 | 1,637 | +10 | +0.6% | 4,900 |
| 2006/05/08 | 1,627 | 1,628 | 1,570 | 1,627 | +77 | +5% | 4,900 |
| 2006/05/02 | 1,600 | 1,620 | 1,550 | 1,550 | -50 | -3.1% | 15,100 |
| 2006/05/01 | 1,650 | 1,650 | 1,580 | 1,600 | -20 | -1.2% | 9,200 |
| 2006/04/28 | 1,590 | 1,640 | 1,590 | 1,620 | +40 | +2.5% | 24,000 |
| 2006/04/27 | 1,520 | 1,580 | 1,520 | 1,580 | +71 | +4.7% | 33,000 |
| 2006/04/26 | 1,505 | 1,510 | 1,470 | 1,509 | +4 | +0.3% | 14,500 |
| 2006/04/25 | 1,510 | 1,530 | 1,500 | 1,505 | -5 | -0.3% | 17,500 |
4501～
4550
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
