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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 128 | 130 | 128 | 128 | +1 | +0.8% | 165,600 |
| 2017/06/16 | 128 | 130 | 126 | 127 | -8 | -5.9% | 736,300 |
| 2017/06/15 | 140 | 140 | 132 | 135 | -5 | -3.6% | 1,285,500 |
| 2017/06/14 | 139 | 148 | 139 | 140 | ±0 | ±0% | 2,447,200 |
| 2017/06/13 | 140 | 143 | 138 | 140 | -3 | -2.1% | 708,200 |
| 2017/06/12 | 143 | 149 | 138 | 143 | ±0 | ±0% | 1,984,600 |
| 2017/06/09 | 141 | 145 | 139 | 143 | +5 | +3.6% | 800,500 |
| 2017/06/08 | 140 | 142 | 136 | 138 | -5 | -3.5% | 828,800 |
| 2017/06/07 | 140 | 146 | 136 | 143 | +1 | +0.7% | 1,783,300 |
| 2017/06/06 | 135 | 146 | 132 | 142 | +2 | +1.4% | 4,560,700 |
| 2017/06/05 | 125 | 153 | 119 | 140 | +24 | +20.7% | 12,668,400 |
| 2017/06/02 | 114 | 118 | 113 | 116 | +1 | +0.9% | 378,100 |
| 2017/06/01 | 117 | 118 | 113 | 115 | -4 | -3.4% | 1,088,900 |
| 2017/05/31 | 118 | 122 | 118 | 119 | -4 | -3.3% | 799,700 |
| 2017/05/30 | 132 | 134 | 121 | 123 | +1 | +0.8% | 3,549,300 |
| 2017/05/29 | 116 | 122 | 115 | 122 | +4 | +3.4% | 1,458,200 |
| 2017/05/26 | 122 | 122 | 116 | 118 | -5 | -4.1% | 2,156,100 |
| 2017/05/25 | 136 | 139 | 123 | 123 | -28 | -18.5% | 10,665,300 |
| 2017/05/24 | 150 | 151 | 149 | 151 | +50 | +49.5% | 2,910,400 |
| 2017/05/23 | 97 | 101 | 97 | 101 | +4 | +4.1% | 368,600 |
| 2017/05/22 | 96 | 98 | 96 | 97 | +1 | +1% | 119,300 |
| 2017/05/19 | 95 | 96 | 95 | 96 | +2 | +2.1% | 123,800 |
| 2017/05/18 | 92 | 94 | 91 | 94 | +2 | +2.2% | 120,800 |
| 2017/05/17 | 92 | 94 | 92 | 92 | -1 | -1.1% | 66,500 |
| 2017/05/16 | 94 | 94 | 91 | 93 | -1 | -1.1% | 141,300 |
| 2017/05/15 | 92 | 94 | 92 | 94 | +3 | +3.3% | 106,300 |
| 2017/05/12 | 89 | 92 | 89 | 91 | +2 | +2.2% | 79,700 |
| 2017/05/11 | 89 | 90 | 89 | 89 | ±0 | ±0% | 13,500 |
| 2017/05/10 | 89 | 90 | 89 | 89 | +1 | +1.1% | 39,300 |
| 2017/05/09 | 90 | 90 | 88 | 88 | -2 | -2.2% | 38,000 |
| 2017/05/08 | 89 | 90 | 88 | 90 | +3 | +3.4% | 89,500 |
| 2017/05/02 | 86 | 88 | 86 | 87 | ±0 | ±0% | 29,600 |
| 2017/05/01 | 87 | 87 | 86 | 87 | +1 | +1.2% | 12,400 |
| 2017/04/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 22,600 |
| 2017/04/27 | 86 | 87 | 86 | 86 | ±0 | ±0% | 36,600 |
| 2017/04/26 | 85 | 86 | 85 | 86 | +2 | +2.4% | 44,300 |
| 2017/04/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 21,700 |
| 2017/04/24 | 86 | 86 | 84 | 84 | -1 | -1.2% | 35,500 |
| 2017/04/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 15,600 |
| 2017/04/20 | 86 | 86 | 85 | 85 | -1 | -1.2% | 12,300 |
| 2017/04/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 36,000 |
| 2017/04/18 | 85 | 85 | 84 | 84 | ±0 | ±0% | 20,700 |
| 2017/04/17 | 83 | 84 | 82 | 84 | +1 | +1.2% | 21,000 |
| 2017/04/14 | 83 | 83 | 82 | 83 | -1 | -1.2% | 13,000 |
| 2017/04/13 | 82 | 84 | 81 | 84 | +1 | +1.2% | 89,500 |
| 2017/04/12 | 85 | 85 | 82 | 83 | -3 | -3.5% | 133,500 |
| 2017/04/11 | 87 | 87 | 85 | 86 | -1 | -1.1% | 27,800 |
| 2017/04/10 | 85 | 88 | 85 | 87 | +2 | +2.4% | 42,400 |
| 2017/04/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 105,000 |
| 2017/04/06 | 88 | 88 | 85 | 85 | -3 | -3.4% | 153,600 |
2001～
2050
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
