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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 92 | 92 | 88 | 88 | -2 | -2.2% | 302,600 |
| 2019/02/27 | 88 | 90 | 88 | 90 | +1 | +1.1% | 242,800 |
| 2019/02/26 | 92 | 93 | 89 | 89 | -3 | -3.3% | 485,500 |
| 2019/02/25 | 86 | 93 | 86 | 92 | +6 | +7% | 798,000 |
| 2019/02/22 | 84 | 86 | 83 | 86 | +2 | +2.4% | 133,000 |
| 2019/02/21 | 85 | 85 | 84 | 84 | -2 | -2.3% | 74,100 |
| 2019/02/20 | 86 | 86 | 85 | 86 | ±0 | ±0% | 69,000 |
| 2019/02/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 190,500 |
| 2019/02/18 | 84 | 85 | 83 | 84 | +1 | +1.2% | 96,000 |
| 2019/02/15 | 84 | 85 | 83 | 83 | -2 | -2.4% | 63,900 |
| 2019/02/14 | 85 | 85 | 83 | 85 | +1 | +1.2% | 96,000 |
| 2019/02/13 | 84 | 85 | 84 | 84 | +1 | +1.2% | 82,000 |
| 2019/02/12 | 85 | 85 | 83 | 83 | -2 | -2.4% | 112,400 |
| 2019/02/08 | 83 | 85 | 83 | 85 | +1 | +1.2% | 88,600 |
| 2019/02/07 | 85 | 85 | 84 | 84 | -1 | -1.2% | 93,500 |
| 2019/02/06 | 84 | 85 | 84 | 85 | ±0 | ±0% | 58,800 |
| 2019/02/05 | 82 | 85 | 82 | 85 | +2 | +2.4% | 207,400 |
| 2019/02/04 | 83 | 84 | 83 | 83 | +2 | +2.5% | 92,700 |
| 2019/02/01 | 83 | 83 | 81 | 81 | -2 | -2.4% | 66,100 |
| 2019/01/31 | 81 | 84 | 81 | 83 | +2 | +2.5% | 137,200 |
| 2019/01/30 | 84 | 84 | 81 | 81 | -3 | -3.6% | 250,700 |
| 2019/01/29 | 83 | 85 | 82 | 84 | +1 | +1.2% | 169,700 |
| 2019/01/28 | 84 | 84 | 83 | 83 | -1 | -1.2% | 120,400 |
| 2019/01/25 | 84 | 85 | 84 | 84 | -1 | -1.2% | 123,300 |
| 2019/01/24 | 85 | 85 | 84 | 85 | ±0 | ±0% | 158,900 |
| 2019/01/23 | 84 | 85 | 83 | 85 | ±0 | ±0% | 267,300 |
| 2019/01/22 | 85 | 87 | 84 | 85 | +1 | +1.2% | 312,600 |
| 2019/01/21 | 88 | 88 | 84 | 84 | -3 | -3.4% | 328,100 |
| 2019/01/18 | 89 | 89 | 87 | 87 | -2 | -2.2% | 152,000 |
| 2019/01/17 | 88 | 89 | 87 | 89 | +2 | +2.3% | 151,500 |
| 2019/01/16 | 88 | 88 | 86 | 87 | ±0 | ±0% | 118,000 |
| 2019/01/15 | 83 | 88 | 83 | 87 | +3 | +3.6% | 262,400 |
| 2019/01/11 | 83 | 85 | 83 | 84 | +1 | +1.2% | 115,500 |
| 2019/01/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 119,300 |
| 2019/01/09 | 85 | 87 | 84 | 84 | -1 | -1.2% | 159,200 |
| 2019/01/08 | 85 | 86 | 83 | 85 | +1 | +1.2% | 356,700 |
| 2019/01/07 | 87 | 87 | 83 | 84 | +1 | +1.2% | 374,300 |
| 2019/01/04 | 81 | 83 | 81 | 83 | ±0 | ±0% | 95,800 |
| 2018/12/28 | 85 | 85 | 83 | 83 | -2 | -2.4% | 100,100 |
| 2018/12/27 | 86 | 86 | 81 | 85 | +4 | +4.9% | 258,900 |
| 2018/12/26 | 79 | 81 | 79 | 81 | +4 | +5.2% | 90,700 |
| 2018/12/25 | 79 | 79 | 77 | 77 | -8 | -9.4% | 261,000 |
| 2018/12/21 | 78 | 86 | 75 | 85 | +4 | +4.9% | 518,600 |
| 2018/12/20 | 84 | 85 | 80 | 81 | -5 | -5.8% | 226,500 |
| 2018/12/19 | 85 | 87 | 85 | 86 | ±0 | ±0% | 86,300 |
| 2018/12/18 | 88 | 88 | 84 | 86 | -4 | -4.4% | 278,400 |
| 2018/12/17 | 91 | 91 | 88 | 90 | -2 | -2.2% | 251,800 |
| 2018/12/14 | 91 | 92 | 90 | 92 | +1 | +1.1% | 95,600 |
| 2018/12/13 | 91 | 93 | 91 | 91 | ±0 | ±0% | 67,600 |
| 2018/12/12 | 91 | 92 | 90 | 91 | +1 | +1.1% | 68,800 |
1401～
1450
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
