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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,430 | 1,540 | 1,430 | 1,510 | +109 | +7.8% | 42,500 |
| 2006/04/21 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 4,000 |
| 2006/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 11,000 |
| 2006/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2006/04/18 | 1,400 | 1,410 | 1,399 | 1,400 | -5 | -0.4% | 16,000 |
| 2006/04/17 | 1,409 | 1,421 | 1,399 | 1,405 | -44 | -3% | 12,000 |
| 2006/04/14 | 1,460 | 1,460 | 1,439 | 1,449 | -16 | -1.1% | 11,000 |
| 2006/04/13 | 1,493 | 1,493 | 1,465 | 1,465 | -24 | -1.6% | 4,000 |
| 2006/04/12 | 1,450 | 1,500 | 1,431 | 1,489 | +43 | +3% | 33,000 |
| 2006/04/11 | 1,445 | 1,446 | 1,444 | 1,446 | +8 | +0.6% | 2,500 |
| 2006/04/10 | 1,431 | 1,439 | 1,431 | 1,438 | -17 | -1.2% | 6,000 |
| 2006/04/07 | 1,453 | 1,456 | 1,453 | 1,455 | +3 | +0.2% | 6,500 |
| 2006/04/06 | 1,472 | 1,475 | 1,451 | 1,452 | -24 | -1.6% | 5,000 |
| 2006/04/05 | 1,474 | 1,476 | 1,473 | 1,476 | -3 | -0.2% | 2,000 |
| 2006/04/04 | 1,472 | 1,500 | 1,472 | 1,479 | -11 | -0.7% | 7,000 |
| 2006/04/03 | 1,525 | 1,525 | 1,472 | 1,490 | -45 | -2.9% | 3,500 |
| 2006/03/31 | 1,450 | 1,535 | 1,450 | 1,535 | +35 | +2.3% | 17,000 |
| 2006/03/30 | 1,540 | 1,545 | 1,500 | 1,500 | -10 | -0.7% | 11,000 |
| 2006/03/29 | 1,530 | 1,540 | 1,500 | 1,510 | +60 | +4.1% | 31,000 |
| 2006/03/28 | 1,350 | 1,540 | 1,330 | 1,450 | +100 | +7.4% | 62,500 |
| 2006/03/27 | 1,320 | 1,351 | 1,300 | 1,350 | +58 | +4.5% | 15,500 |
| 2006/03/24 | 1,330 | 1,380 | 1,272 | 1,292 | +74 | +6.1% | 69,000 |
| 2006/03/23 | 1,210 | 1,218 | 1,200 | 1,218 | +17 | +1.4% | 7,500 |
| 2006/03/22 | 1,210 | 1,220 | 1,200 | 1,201 | -9 | -0.7% | 7,000 |
| 2006/03/20 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 13,000 |
| 2006/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 10,000 |
| 2006/03/16 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 1,500 |
| 2006/03/15 | 1,230 | 1,230 | 1,180 | 1,210 | -5 | -0.4% | 13,000 |
| 2006/03/14 | 1,225 | 1,225 | 1,200 | 1,215 | +5 | +0.4% | 5,500 |
| 2006/03/13 | 1,185 | 1,210 | 1,185 | 1,210 | +40 | +3.4% | 13,500 |
| 2006/03/10 | 1,170 | 1,176 | 1,170 | 1,170 | +20 | +1.7% | 10,500 |
| 2006/03/09 | 1,135 | 1,150 | 1,135 | 1,150 | +30 | +2.7% | 7,500 |
| 2006/03/08 | 1,060 | 1,120 | 1,040 | 1,120 | ±0 | ±0% | 2,500 |
| 2006/03/07 | 1,100 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 2,000 |
| 2006/03/06 | 1,125 | 1,125 | 1,120 | 1,120 | -20 | -1.8% | 1,500 |
| 2006/03/03 | 1,080 | 1,149 | 1,080 | 1,140 | +20 | +1.8% | 3,500 |
| 2006/03/02 | 1,169 | 1,169 | 1,120 | 1,120 | -30 | -2.6% | 7,000 |
| 2006/03/01 | 1,167 | 1,169 | 1,150 | 1,150 | -19 | -1.6% | 11,000 |
| 2006/02/28 | 1,110 | 1,169 | 1,110 | 1,169 | +39 | +3.5% | 12,000 |
| 2006/02/27 | 1,175 | 1,175 | 1,130 | 1,130 | -20 | -1.7% | 3,500 |
| 2006/02/24 | 1,055 | 1,170 | 1,055 | 1,150 | +115 | +11.1% | 11,500 |
| 2006/02/23 | 1,020 | 1,035 | 1,020 | 1,035 | +15 | +1.5% | 2,000 |
| 2006/02/22 | 1,010 | 1,020 | 1,001 | 1,020 | +20 | +2% | 3,000 |
| 2006/02/21 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 4,500 |
| 2006/02/20 | 1,100 | 1,100 | 1,000 | 1,000 | -100 | -9.1% | 8,000 |
| 2006/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 7,000 |
| 2006/02/16 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 4,500 |
| 2006/02/15 | 1,140 | 1,140 | 1,120 | 1,120 | +20 | +1.8% | 2,500 |
| 2006/02/14 | 1,121 | 1,167 | 1,090 | 1,100 | -24 | -2.1% | 10,500 |
| 2006/02/13 | 1,181 | 1,181 | 1,124 | 1,124 | -106 | -8.6% | 4,000 |
4551～
4600
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
