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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/07/16 | 71 | 71 | 70 | 70 | ±0 | ±0% | 156,600 |
| 2021/07/15 | 70 | 71 | 70 | 70 | ±0 | ±0% | 200,500 |
| 2021/07/14 | 70 | 70 | 70 | 70 | ±0 | ±0% | 171,700 |
| 2021/07/13 | 69 | 71 | 69 | 70 | +2 | +2.9% | 215,300 |
| 2021/07/12 | 69 | 69 | 68 | 68 | -1 | -1.4% | 163,600 |
| 2021/07/09 | 69 | 69 | 67 | 69 | ±0 | ±0% | 244,900 |
| 2021/07/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 178,800 |
| 2021/07/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 204,000 |
| 2021/07/06 | 70 | 71 | 69 | 69 | -1 | -1.4% | 204,500 |
| 2021/07/05 | 70 | 70 | 69 | 70 | +1 | +1.4% | 190,100 |
| 2021/07/02 | 69 | 70 | 68 | 69 | +1 | +1.5% | 192,300 |
| 2021/07/01 | 70 | 70 | 68 | 68 | -1 | -1.4% | 239,900 |
| 2021/06/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 182,900 |
| 2021/06/29 | 72 | 72 | 70 | 70 | -2 | -2.8% | 146,000 |
| 2021/06/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 113,800 |
| 2021/06/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 161,800 |
| 2021/06/24 | 68 | 73 | 68 | 71 | +2 | +2.9% | 254,600 |
| 2021/06/23 | 69 | 69 | 68 | 69 | ±0 | ±0% | 114,400 |
| 2021/06/22 | 68 | 70 | 68 | 69 | +1 | +1.5% | 144,900 |
| 2021/06/21 | 69 | 70 | 68 | 68 | -2 | -2.9% | 189,600 |
| 2021/06/18 | 71 | 71 | 70 | 70 | ±0 | ±0% | 105,700 |
| 2021/06/17 | 71 | 71 | 70 | 70 | -1 | -1.4% | 144,400 |
| 2021/06/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 131,700 |
| 2021/06/15 | 71 | 72 | 70 | 70 | ±0 | ±0% | 152,100 |
| 2021/06/14 | 69 | 71 | 69 | 70 | ±0 | ±0% | 121,900 |
| 2021/06/11 | 70 | 71 | 70 | 70 | ±0 | ±0% | 116,600 |
| 2021/06/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 149,900 |
| 2021/06/09 | 68 | 70 | 68 | 70 | +2 | +2.9% | 168,800 |
| 2021/06/08 | 69 | 70 | 67 | 68 | -1 | -1.4% | 209,300 |
| 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 |
1001～
1050
件表示中 / 3768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 | 18,300円 | +3.1% | +90.7% | 0.82% | 19.93倍 | 4.81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 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ハウスローゼ | 137,200円 | +4.5% | +38.5% | 1.82% | 140.29倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| クラダシ | 51,200円 | +17.3% | - | 0.00% | 50.10倍 | 6.07倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
