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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 81 | 83 | 80 | 82 | +2 | +2.5% | 298,500 |
| 2022/12/21 | 78 | 82 | 78 | 80 | +1 | +1.3% | 418,000 |
| 2022/12/20 | 83 | 83 | 78 | 79 | -3 | -3.7% | 638,200 |
| 2022/12/19 | 81 | 87 | 79 | 82 | ±0 | ±0% | 1,533,800 |
| 2022/12/16 | 77 | 87 | 77 | 82 | +4 | +5.1% | 2,560,700 |
| 2022/12/15 | 78 | 81 | 76 | 78 | -5 | -6% | 1,971,500 |
| 2022/12/14 | 70 | 91 | 70 | 83 | +13 | +18.6% | 8,858,800 |
| 2022/12/13 | 75 | 75 | 69 | 70 | -4 | -5.4% | 869,500 |
| 2022/12/12 | 69 | 77 | 69 | 74 | +5 | +7.2% | 1,028,800 |
| 2022/12/09 | 69 | 70 | 68 | 69 | ±0 | ±0% | 208,100 |
| 2022/12/08 | 68 | 70 | 67 | 69 | +2 | +3% | 234,200 |
| 2022/12/07 | 68 | 68 | 67 | 67 | -1 | -1.5% | 145,300 |
| 2022/12/06 | 66 | 68 | 66 | 68 | +2 | +3% | 167,500 |
| 2022/12/05 | 67 | 67 | 66 | 66 | -1 | -1.5% | 241,900 |
| 2022/12/02 | 69 | 70 | 66 | 67 | -3 | -4.3% | 394,000 |
| 2022/12/01 | 72 | 72 | 69 | 70 | +1 | +1.4% | 489,200 |
| 2022/11/30 | 71 | 71 | 69 | 69 | -2 | -2.8% | 339,800 |
| 2022/11/29 | 71 | 71 | 69 | 71 | ±0 | ±0% | 406,500 |
| 2022/11/28 | 67 | 72 | 67 | 71 | +6 | +9.2% | 1,263,000 |
| 2022/11/25 | 67 | 67 | 65 | 65 | -1 | -1.5% | 246,200 |
| 2022/11/24 | 64 | 66 | 64 | 66 | +1 | +1.5% | 289,400 |
| 2022/11/22 | 64 | 67 | 63 | 65 | +1 | +1.6% | 487,700 |
| 2022/11/21 | 64 | 66 | 63 | 64 | ±0 | ±0% | 473,200 |
| 2022/11/18 | 62 | 65 | 62 | 64 | +2 | +3.2% | 312,700 |
| 2022/11/17 | 60 | 62 | 59 | 62 | +2 | +3.3% | 270,700 |
| 2022/11/16 | 60 | 65 | 59 | 60 | +1 | +1.7% | 709,900 |
| 2022/11/15 | 60 | 61 | 59 | 59 | -1 | -1.7% | 235,400 |
| 2022/11/14 | 59 | 60 | 59 | 60 | ±0 | ±0% | 197,100 |
| 2022/11/11 | 59 | 60 | 59 | 60 | ±0 | ±0% | 158,400 |
| 2022/11/10 | 60 | 60 | 59 | 60 | +1 | +1.7% | 188,800 |
| 2022/11/09 | 60 | 60 | 59 | 59 | ±0 | ±0% | 173,500 |
| 2022/11/08 | 59 | 60 | 58 | 59 | ±0 | ±0% | 227,900 |
| 2022/11/07 | 59 | 60 | 58 | 59 | ±0 | ±0% | 282,500 |
| 2022/11/04 | 58 | 60 | 58 | 59 | ±0 | ±0% | 196,800 |
| 2022/11/02 | 59 | 60 | 58 | 59 | ±0 | ±0% | 250,200 |
| 2022/11/01 | 59 | 60 | 58 | 59 | +1 | +1.7% | 319,200 |
| 2022/10/31 | 58 | 59 | 57 | 58 | +1 | +1.8% | 196,400 |
| 2022/10/28 | 57 | 58 | 57 | 57 | ±0 | ±0% | 183,800 |
| 2022/10/27 | 58 | 58 | 57 | 57 | ±0 | ±0% | 153,000 |
| 2022/10/26 | 57 | 58 | 57 | 57 | ±0 | ±0% | 153,500 |
| 2022/10/25 | 57 | 58 | 57 | 57 | ±0 | ±0% | 186,000 |
| 2022/10/24 | 58 | 58 | 57 | 57 | -1 | -1.7% | 211,800 |
| 2022/10/21 | 58 | 58 | 58 | 58 | ±0 | ±0% | 186,300 |
| 2022/10/20 | 58 | 58 | 57 | 58 | +1 | +1.8% | 176,500 |
| 2022/10/19 | 58 | 58 | 57 | 57 | -1 | -1.7% | 214,400 |
| 2022/10/18 | 58 | 58 | 57 | 58 | ±0 | ±0% | 213,300 |
| 2022/10/17 | 57 | 58 | 57 | 58 | ±0 | ±0% | 170,700 |
| 2022/10/14 | 58 | 58 | 57 | 58 | +1 | +1.8% | 212,100 |
| 2022/10/13 | 58 | 58 | 57 | 57 | ±0 | ±0% | 217,800 |
| 2022/10/12 | 57 | 58 | 57 | 57 | ±0 | ±0% | 218,100 |
601～
650
件表示中 / 3715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 | 9,000円 | +3.1% | +90.7% | 1.67% | 9.80倍 | 2.37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 |
| ワイエスフード | 10,200円 | - | - | - | - | 2.03倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| 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 |
| ＩＫＨＤ | 38,700円 | +10.4% | +14.7% | 2.07% | 9.72倍 | 1.34倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ありがと | 334,500円 | +0.9% | +0.1% | 4.04% | 6.13倍 | 1.03倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
