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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 92 | 93 | 91 | 93 | +1 | +1.1% | 36,200 |
| 2019/10/10 | 90 | 93 | 89 | 92 | +2 | +2.2% | 82,400 |
| 2019/10/09 | 90 | 90 | 89 | 90 | +1 | +1.1% | 22,900 |
| 2019/10/08 | 90 | 91 | 89 | 89 | -1 | -1.1% | 48,700 |
| 2019/10/07 | 89 | 90 | 88 | 90 | +1 | +1.1% | 34,300 |
| 2019/10/04 | 89 | 90 | 89 | 89 | ±0 | ±0% | 41,200 |
| 2019/10/03 | 89 | 90 | 88 | 89 | -1 | -1.1% | 78,200 |
| 2019/10/02 | 90 | 91 | 90 | 90 | -1 | -1.1% | 15,400 |
| 2019/10/01 | 91 | 91 | 89 | 91 | ±0 | ±0% | 74,900 |
| 2019/09/30 | 91 | 91 | 90 | 91 | ±0 | ±0% | 31,200 |
| 2019/09/27 | 92 | 92 | 91 | 91 | -1 | -1.1% | 28,100 |
| 2019/09/26 | 92 | 92 | 91 | 92 | +1 | +1.1% | 18,500 |
| 2019/09/25 | 93 | 93 | 91 | 91 | -1 | -1.1% | 30,200 |
| 2019/09/24 | 92 | 92 | 91 | 92 | ±0 | ±0% | 40,100 |
| 2019/09/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 39,800 |
| 2019/09/19 | 92 | 92 | 91 | 92 | +1 | +1.1% | 43,000 |
| 2019/09/18 | 92 | 93 | 91 | 91 | ±0 | ±0% | 15,900 |
| 2019/09/17 | 90 | 92 | 90 | 91 | ±0 | ±0% | 42,900 |
| 2019/09/13 | 91 | 92 | 90 | 91 | ±0 | ±0% | 27,900 |
| 2019/09/12 | 92 | 92 | 91 | 91 | -1 | -1.1% | 40,300 |
| 2019/09/11 | 90 | 92 | 90 | 92 | +2 | +2.2% | 59,300 |
| 2019/09/10 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2019/09/09 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,600 |
| 2019/09/06 | 90 | 90 | 89 | 90 | ±0 | ±0% | 53,000 |
| 2019/09/05 | 89 | 90 | 88 | 90 | +2 | +2.3% | 61,400 |
| 2019/09/04 | 88 | 89 | 88 | 88 | -1 | -1.1% | 22,000 |
| 2019/09/03 | 87 | 89 | 87 | 89 | +2 | +2.3% | 16,700 |
| 2019/09/02 | 87 | 89 | 87 | 87 | ±0 | ±0% | 49,700 |
| 2019/08/30 | 87 | 89 | 87 | 87 | ±0 | ±0% | 112,600 |
| 2019/08/29 | 87 | 88 | 86 | 87 | -1 | -1.1% | 166,400 |
| 2019/08/28 | 89 | 90 | 88 | 88 | -1 | -1.1% | 194,600 |
| 2019/08/27 | 91 | 91 | 89 | 89 | -2 | -2.2% | 97,400 |
| 2019/08/26 | 92 | 92 | 90 | 91 | -2 | -2.2% | 59,300 |
| 2019/08/23 | 93 | 93 | 92 | 93 | ±0 | ±0% | 19,300 |
| 2019/08/22 | 94 | 94 | 92 | 93 | -1 | -1.1% | 51,100 |
| 2019/08/21 | 93 | 94 | 92 | 94 | +1 | +1.1% | 77,100 |
| 2019/08/20 | 92 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2019/08/19 | 92 | 93 | 92 | 92 | ±0 | ±0% | 24,500 |
| 2019/08/16 | 90 | 92 | 90 | 92 | +2 | +2.2% | 72,500 |
| 2019/08/15 | 90 | 91 | 89 | 90 | -1 | -1.1% | 46,000 |
| 2019/08/14 | 91 | 92 | 91 | 91 | +1 | +1.1% | 28,800 |
| 2019/08/13 | 91 | 91 | 90 | 90 | -3 | -3.2% | 45,500 |
| 2019/08/09 | 93 | 93 | 92 | 93 | +2 | +2.2% | 76,100 |
| 2019/08/08 | 92 | 92 | 90 | 91 | -1 | -1.1% | 90,100 |
| 2019/08/07 | 93 | 93 | 91 | 92 | -1 | -1.1% | 75,100 |
| 2019/08/06 | 90 | 93 | 89 | 93 | ±0 | ±0% | 68,100 |
| 2019/08/05 | 96 | 97 | 92 | 93 | -4 | -4.1% | 146,700 |
| 2019/08/02 | 99 | 99 | 97 | 97 | -3 | -3% | 61,500 |
| 2019/08/01 | 99 | 100 | 98 | 100 | -1 | -1% | 43,900 |
| 2019/07/31 | 99 | 101 | 98 | 101 | +1 | +1% | 87,300 |
1251～
1300
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
