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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 67 | 68 | 66 | 67 | ±0 | ±0% | 218,000 |
| 2021/09/30 | 67 | 70 | 66 | 67 | ±0 | ±0% | 371,300 |
| 2021/09/29 | 66 | 67 | 66 | 67 | ±0 | ±0% | 134,800 |
| 2021/09/28 | 67 | 67 | 66 | 67 | ±0 | ±0% | 85,200 |
| 2021/09/27 | 65 | 67 | 65 | 67 | +2 | +3.1% | 139,300 |
| 2021/09/24 | 64 | 67 | 64 | 65 | +1 | +1.6% | 209,200 |
| 2021/09/22 | 64 | 65 | 64 | 64 | -1 | -1.5% | 208,000 |
| 2021/09/21 | 65 | 66 | 64 | 65 | -1 | -1.5% | 163,000 |
| 2021/09/17 | 66 | 66 | 65 | 66 | ±0 | ±0% | 180,000 |
| 2021/09/16 | 66 | 67 | 65 | 66 | -1 | -1.5% | 227,600 |
| 2021/09/15 | 66 | 67 | 66 | 67 | ±0 | ±0% | 191,900 |
| 2021/09/14 | 68 | 68 | 66 | 67 | -1 | -1.5% | 194,800 |
| 2021/09/13 | 67 | 68 | 67 | 68 | +1 | +1.5% | 209,700 |
| 2021/09/10 | 68 | 68 | 67 | 67 | -1 | -1.5% | 174,100 |
| 2021/09/09 | 66 | 68 | 66 | 68 | +1 | +1.5% | 196,000 |
| 2021/09/08 | 67 | 68 | 66 | 67 | -1 | -1.5% | 195,700 |
| 2021/09/07 | 67 | 68 | 67 | 68 | ±0 | ±0% | 153,200 |
| 2021/09/06 | 68 | 68 | 67 | 68 | +1 | +1.5% | 207,800 |
| 2021/09/03 | 66 | 68 | 66 | 67 | ±0 | ±0% | 190,200 |
| 2021/09/02 | 66 | 67 | 66 | 67 | ±0 | ±0% | 177,700 |
| 2021/09/01 | 67 | 67 | 66 | 67 | +1 | +1.5% | 202,200 |
| 2021/08/31 | 67 | 67 | 66 | 66 | ±0 | ±0% | 139,200 |
| 2021/08/30 | 67 | 67 | 65 | 66 | ±0 | ±0% | 228,600 |
| 2021/08/27 | 67 | 67 | 66 | 66 | ±0 | ±0% | 161,900 |
| 2021/08/26 | 66 | 67 | 66 | 66 | ±0 | ±0% | 341,000 |
| 2021/08/25 | 66 | 66 | 66 | 66 | +1 | +1.5% | 493,600 |
| 2021/08/24 | 66 | 67 | 65 | 65 | -1 | -1.5% | 440,900 |
| 2021/08/23 | 64 | 66 | 64 | 66 | +2 | +3.1% | 444,100 |
| 2021/08/20 | 66 | 66 | 64 | 64 | -2 | -3% | 215,400 |
| 2021/08/19 | 67 | 67 | 66 | 66 | -2 | -2.9% | 307,500 |
| 2021/08/18 | 67 | 68 | 66 | 68 | +2 | +3% | 139,500 |
| 2021/08/17 | 67 | 68 | 66 | 66 | -2 | -2.9% | 199,900 |
| 2021/08/16 | 68 | 69 | 67 | 68 | -1 | -1.4% | 151,500 |
| 2021/08/13 | 68 | 69 | 67 | 69 | ±0 | ±0% | 166,600 |
| 2021/08/12 | 68 | 69 | 68 | 69 | +2 | +3% | 170,800 |
| 2021/08/11 | 68 | 68 | 67 | 67 | ±0 | ±0% | 198,000 |
| 2021/08/10 | 67 | 68 | 67 | 67 | -1 | -1.5% | 170,200 |
| 2021/08/06 | 69 | 70 | 67 | 68 | -1 | -1.4% | 310,200 |
| 2021/08/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 134,400 |
| 2021/08/04 | 70 | 71 | 69 | 70 | -1 | -1.4% | 160,700 |
| 2021/08/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 174,000 |
| 2021/08/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 172,200 |
| 2021/07/30 | 71 | 71 | 70 | 71 | +1 | +1.4% | 172,200 |
| 2021/07/29 | 71 | 72 | 70 | 70 | ±0 | ±0% | 245,000 |
| 2021/07/28 | 70 | 73 | 70 | 70 | ±0 | ±0% | 255,500 |
| 2021/07/27 | 71 | 71 | 70 | 70 | ±0 | ±0% | 195,600 |
| 2021/07/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 192,700 |
| 2021/07/21 | 70 | 70 | 68 | 70 | +1 | +1.4% | 141,100 |
| 2021/07/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 159,100 |
| 2021/07/19 | 70 | 70 | 68 | 69 | -1 | -1.4% | 175,000 |
901～
950
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
