ヤマノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 92 | 93 | 89 | 93 | +3 | +3.3% | 497,900 |
| 2025/05/30 | 89 | 92 | 88 | 90 | -2 | -2.2% | 626,000 |
| 2025/05/29 | 98 | 109 | 91 | 92 | -2 | -2.1% | 6,626,700 |
| 2025/05/28 | 93 | 95 | 91 | 94 | -1 | -1.1% | 680,400 |
| 2025/05/27 | 90 | 96 | 89 | 95 | +7 | +8% | 1,487,200 |
| 2025/05/26 | 89 | 93 | 88 | 88 | -1 | -1.1% | 929,000 |
| 2025/05/23 | 96 | 99 | 87 | 89 | -3 | -3.3% | 2,893,500 |
| 2025/05/22 | 92 | 97 | 90 | 92 | -1 | -1.1% | 4,270,300 |
| 2025/05/21 | 100 | 108 | 93 | 93 | -9 | -8.8% | 6,899,400 |
| 2025/05/20 | 116 | 121 | 98 | 102 | -19 | -15.7% | 17,833,700 |
| 2025/05/19 | 101 | 121 | 101 | 121 | +30 | +33% | 65,946,600 |
| 2025/05/16 | 66 | 91 | 66 | 91 | +30 | +49.2% | 10,260,300 |
| 2025/05/15 | 61 | 63 | 61 | 61 | -1 | -1.6% | 362,900 |
| 2025/05/14 | 62 | 62 | 60 | 62 | +1 | +1.6% | 342,200 |
| 2025/05/13 | 61 | 62 | 60 | 61 | +1 | +1.7% | 320,800 |
| 2025/05/12 | 60 | 61 | 60 | 60 | -1 | -1.6% | 280,800 |
| 2025/05/09 | 60 | 61 | 60 | 61 | ±0 | ±0% | 255,500 |
| 2025/05/08 | 59 | 61 | 59 | 61 | +1 | +1.7% | 372,200 |
| 2025/05/07 | 60 | 62 | 58 | 60 | +1 | +1.7% | 3,269,700 |
| 2025/05/02 | 59 | 60 | 59 | 59 | ±0 | ±0% | 291,700 |
| 2025/05/01 | 59 | 60 | 59 | 59 | -1 | -1.7% | 830,500 |
| 2025/04/30 | 59 | 61 | 56 | 60 | +1 | +1.7% | 8,496,400 |
| 2025/04/28 | 59 | 62 | 57 | 59 | ±0 | ±0% | 4,548,900 |
| 2025/04/25 | 59 | 60 | 59 | 59 | -1 | -1.7% | 588,300 |
| 2025/04/24 | 60 | 61 | 59 | 60 | -1 | -1.6% | 730,500 |
| 2025/04/23 | 60 | 65 | 58 | 61 | +2 | +3.4% | 9,054,100 |
| 2025/04/22 | 60 | 63 | 58 | 59 | ±0 | ±0% | 5,611,500 |
| 2025/04/21 | 59 | 67 | 57 | 59 | +1 | +1.7% | 7,301,800 |
| 2025/04/18 | 58 | 61 | 56 | 58 | -1 | -1.7% | 2,920,400 |
| 2025/04/17 | 58 | 59 | 57 | 59 | +1 | +1.7% | 219,200 |
| 2025/04/16 | 57 | 60 | 55 | 58 | +1 | +1.8% | 775,900 |
| 2025/04/15 | 58 | 58 | 57 | 57 | ±0 | ±0% | 248,700 |
| 2025/04/14 | 58 | 58 | 57 | 57 | -1 | -1.7% | 311,500 |
| 2025/04/11 | 56 | 58 | 56 | 58 | +1 | +1.8% | 258,800 |
| 2025/04/10 | 58 | 59 | 56 | 57 | +2 | +3.6% | 533,900 |
| 2025/04/09 | 57 | 57 | 53 | 55 | -3 | -5.2% | 635,800 |
| 2025/04/08 | 55 | 64 | 55 | 58 | +5 | +9.4% | 4,507,300 |
| 2025/04/07 | 56 | 57 | 52 | 53 | -6 | -10.2% | 353,200 |
| 2025/04/04 | 60 | 61 | 57 | 59 | -4 | -6.3% | 677,200 |
| 2025/04/03 | 62 | 66 | 59 | 63 | ±0 | ±0% | 5,211,300 |
| 2025/04/02 | 64 | 65 | 62 | 63 | ±0 | ±0% | 469,500 |
| 2025/04/01 | 65 | 69 | 60 | 63 | -1 | -1.6% | 3,246,600 |
| 2025/03/31 | 65 | 67 | 63 | 64 | -1 | -1.5% | 328,300 |
| 2025/03/28 | 65 | 66 | 65 | 65 | -2 | -3% | 249,200 |
| 2025/03/27 | 69 | 74 | 65 | 67 | +1 | +1.5% | 1,270,300 |
| 2025/03/26 | 66 | 68 | 66 | 66 | ±0 | ±0% | 219,500 |
| 2025/03/25 | 66 | 67 | 65 | 66 | ±0 | ±0% | 195,100 |
| 2025/03/24 | 65 | 66 | 65 | 66 | +1 | +1.5% | 184,200 |
| 2025/03/21 | 65 | 66 | 65 | 65 | -1 | -1.5% | 159,800 |
| 2025/03/19 | 66 | 66 | 65 | 66 | +1 | +1.5% | 129,100 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「ヤマノＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマノＨＤ | 9,300円 | +3.1% | +90.7% | 1.61% | 10.13倍 | 2.44倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| 関門海 | 23,800円 | +1.8% | -23.3% | 0.00% | 18.11倍 | 2.53倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.01倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| 愛 眼 | 15,300円 | +6.2% | - | 0.00% | 19.92倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
