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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 91 | 91 | 89 | 89 | ±0 | ±0% | 80,800 |
| 2019/04/17 | 90 | 91 | 89 | 89 | ±0 | ±0% | 56,300 |
| 2019/04/16 | 91 | 91 | 89 | 89 | -1 | -1.1% | 84,700 |
| 2019/04/15 | 91 | 92 | 90 | 90 | ±0 | ±0% | 91,500 |
| 2019/04/12 | 90 | 91 | 90 | 90 | ±0 | ±0% | 62,400 |
| 2019/04/11 | 91 | 91 | 90 | 90 | ±0 | ±0% | 56,000 |
| 2019/04/10 | 91 | 92 | 90 | 90 | -2 | -2.2% | 102,800 |
| 2019/04/09 | 94 | 94 | 92 | 92 | -1 | -1.1% | 61,100 |
| 2019/04/08 | 92 | 94 | 91 | 93 | +2 | +2.2% | 106,700 |
| 2019/04/05 | 90 | 91 | 89 | 91 | +1 | +1.1% | 148,900 |
| 2019/04/04 | 90 | 91 | 89 | 90 | ±0 | ±0% | 116,500 |
| 2019/04/03 | 90 | 91 | 90 | 90 | ±0 | ±0% | 147,100 |
| 2019/04/02 | 91 | 91 | 90 | 90 | -1 | -1.1% | 109,700 |
| 2019/04/01 | 93 | 94 | 91 | 91 | -2 | -2.2% | 108,900 |
| 2019/03/29 | 92 | 93 | 91 | 93 | +1 | +1.1% | 58,500 |
| 2019/03/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 110,100 |
| 2019/03/27 | 94 | 95 | 94 | 94 | -1 | -1.1% | 90,500 |
| 2019/03/26 | 93 | 97 | 93 | 95 | +2 | +2.2% | 343,200 |
| 2019/03/25 | 93 | 95 | 92 | 93 | -1 | -1.1% | 124,800 |
| 2019/03/22 | 98 | 98 | 94 | 94 | -3 | -3.1% | 182,500 |
| 2019/03/20 | 94 | 98 | 94 | 97 | +4 | +4.3% | 186,100 |
| 2019/03/19 | 95 | 96 | 93 | 93 | -2 | -2.1% | 113,200 |
| 2019/03/18 | 94 | 96 | 93 | 95 | +1 | +1.1% | 158,400 |
| 2019/03/15 | 94 | 95 | 93 | 94 | ±0 | ±0% | 73,700 |
| 2019/03/14 | 94 | 94 | 92 | 94 | +1 | +1.1% | 82,400 |
| 2019/03/13 | 93 | 94 | 90 | 93 | ±0 | ±0% | 222,400 |
| 2019/03/12 | 90 | 96 | 90 | 93 | +3 | +3.3% | 259,400 |
| 2019/03/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 115,700 |
| 2019/03/08 | 90 | 91 | 88 | 91 | -2 | -2.2% | 300,000 |
| 2019/03/07 | 96 | 96 | 93 | 93 | -2 | -2.1% | 239,100 |
| 2019/03/06 | 94 | 97 | 93 | 95 | +1 | +1.1% | 210,500 |
| 2019/03/05 | 95 | 95 | 93 | 94 | ±0 | ±0% | 186,600 |
| 2019/03/04 | 93 | 96 | 92 | 94 | +3 | +3.3% | 766,800 |
| 2019/03/01 | 88 | 93 | 88 | 91 | +3 | +3.4% | 408,500 |
| 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 |
1551～
1600
件表示中 / 3770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 | 14,800円 | +3.1% | +90.7% | 1.01% | 16.12倍 | 3.89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 |
| 交換デキル | 233,200円 | +18.5% | +14.9% | 0.00% | 50.40倍 | 3.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| グローバルス | 151,200円 | +6.4% | +25.0% | 2.18% | 10.39倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 一家ＨＤ | 71,000円 | +15.3% | - | 0.00% | 28.49倍 | 5.90倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
