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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 70 | 70 | 68 | 69 | ±0 | ±0% | 127,400 |
| 2021/06/04 | 69 | 70 | 68 | 69 | ±0 | ±0% | 165,300 |
| 2021/06/03 | 69 | 70 | 68 | 69 | ±0 | ±0% | 176,600 |
| 2021/06/02 | 72 | 72 | 69 | 69 | -4 | -5.5% | 302,200 |
| 2021/06/01 | 72 | 74 | 70 | 73 | +2 | +2.8% | 291,800 |
| 2021/05/31 | 72 | 73 | 70 | 71 | -1 | -1.4% | 196,300 |
| 2021/05/28 | 71 | 72 | 70 | 72 | +1 | +1.4% | 203,700 |
| 2021/05/27 | 68 | 72 | 66 | 71 | +2 | +2.9% | 428,000 |
| 2021/05/26 | 66 | 69 | 66 | 69 | +4 | +6.2% | 268,100 |
| 2021/05/25 | 65 | 66 | 65 | 65 | ±0 | ±0% | 134,900 |
| 2021/05/24 | 65 | 66 | 64 | 65 | ±0 | ±0% | 171,900 |
| 2021/05/21 | 65 | 66 | 65 | 65 | -1 | -1.5% | 150,400 |
| 2021/05/20 | 65 | 66 | 65 | 66 | +2 | +3.1% | 143,300 |
| 2021/05/19 | 65 | 65 | 64 | 64 | -1 | -1.5% | 146,000 |
| 2021/05/18 | 65 | 65 | 63 | 65 | +1 | +1.6% | 236,100 |
| 2021/05/17 | 66 | 66 | 64 | 64 | -2 | -3% | 174,300 |
| 2021/05/14 | 65 | 66 | 64 | 66 | +2 | +3.1% | 133,900 |
| 2021/05/13 | 65 | 65 | 64 | 64 | -1 | -1.5% | 162,100 |
| 2021/05/12 | 65 | 66 | 65 | 65 | -1 | -1.5% | 160,500 |
| 2021/05/11 | 67 | 67 | 65 | 66 | -2 | -2.9% | 232,600 |
| 2021/05/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 171,400 |
| 2021/05/07 | 68 | 69 | 67 | 67 | -1 | -1.5% | 200,900 |
| 2021/05/06 | 69 | 69 | 68 | 68 | +1 | +1.5% | 165,500 |
| 2021/04/30 | 68 | 69 | 67 | 67 | -1 | -1.5% | 142,200 |
| 2021/04/28 | 68 | 68 | 67 | 68 | ±0 | ±0% | 216,500 |
| 2021/04/27 | 67 | 69 | 67 | 68 | +1 | +1.5% | 138,200 |
| 2021/04/26 | 68 | 68 | 67 | 67 | ±0 | ±0% | 160,100 |
| 2021/04/23 | 67 | 68 | 67 | 67 | ±0 | ±0% | 163,800 |
| 2021/04/22 | 67 | 69 | 67 | 67 | ±0 | ±0% | 204,900 |
| 2021/04/21 | 67 | 68 | 66 | 67 | ±0 | ±0% | 162,100 |
| 2021/04/20 | 67 | 67 | 66 | 67 | ±0 | ±0% | 159,100 |
| 2021/04/19 | 67 | 68 | 66 | 67 | +1 | +1.5% | 181,800 |
| 2021/04/16 | 68 | 68 | 66 | 66 | -2 | -2.9% | 255,700 |
| 2021/04/15 | 67 | 68 | 67 | 68 | ±0 | ±0% | 169,100 |
| 2021/04/14 | 68 | 69 | 67 | 68 | -1 | -1.4% | 220,900 |
| 2021/04/13 | 70 | 70 | 68 | 69 | ±0 | ±0% | 266,100 |
| 2021/04/12 | 70 | 70 | 69 | 69 | -1 | -1.4% | 191,200 |
| 2021/04/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 179,100 |
| 2021/04/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 181,800 |
| 2021/04/07 | 70 | 70 | 69 | 69 | ±0 | ±0% | 233,200 |
| 2021/04/06 | 70 | 71 | 69 | 69 | -2 | -2.8% | 229,800 |
| 2021/04/05 | 70 | 71 | 70 | 71 | ±0 | ±0% | 197,100 |
| 2021/04/02 | 70 | 71 | 69 | 71 | +1 | +1.4% | 328,400 |
| 2021/04/01 | 70 | 71 | 69 | 70 | ±0 | ±0% | 282,000 |
| 2021/03/31 | 70 | 70 | 69 | 70 | ±0 | ±0% | 299,700 |
| 2021/03/30 | 69 | 70 | 69 | 70 | ±0 | ±0% | 187,700 |
| 2021/03/29 | 71 | 72 | 70 | 70 | ±0 | ±0% | 229,900 |
| 2021/03/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 113,300 |
| 2021/03/25 | 68 | 70 | 68 | 70 | +2 | +2.9% | 159,000 |
| 2021/03/24 | 70 | 71 | 67 | 68 | -3 | -4.2% | 362,800 |
851～
900
件表示中 / 3586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 | 6,400円 | +1.2% | +125.5% | 1.56% | 18.60倍 | 1.94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 |
| 光フード | 240,800円 | +13.8% | -29.8% | 1.66% | 24.13倍 | 1.95倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| 買取王国 | 64,000円 | +14.3% | -18.0% | 1.56% | 7.62倍 | 0.81倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| トップカルチャ | 14,100円 | -6.1% | - | 0.00% | - | -138.24倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 夢展望 | 12,400円 | +2.3% | - | 0.00% | - | 38.87倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
