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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 88 | 89 | 88 | 88 | ±0 | ±0% | 27,000 |
| 2017/04/04 | 88 | 90 | 87 | 88 | -1 | -1.1% | 132,100 |
| 2017/04/03 | 89 | 90 | 88 | 89 | ±0 | ±0% | 53,600 |
| 2017/03/31 | 91 | 93 | 89 | 89 | -2 | -2.2% | 130,700 |
| 2017/03/30 | 94 | 94 | 89 | 91 | -3 | -3.2% | 229,300 |
| 2017/03/29 | 92 | 94 | 92 | 94 | +1 | +1.1% | 111,400 |
| 2017/03/28 | 94 | 95 | 93 | 93 | -1 | -1.1% | 350,900 |
| 2017/03/27 | 95 | 95 | 93 | 94 | -1 | -1.1% | 95,900 |
| 2017/03/24 | 93 | 95 | 92 | 95 | +1 | +1.1% | 170,500 |
| 2017/03/23 | 94 | 95 | 92 | 94 | -1 | -1.1% | 207,900 |
| 2017/03/22 | 95 | 97 | 95 | 95 | -2 | -2.1% | 185,100 |
| 2017/03/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 271,500 |
| 2017/03/17 | 100 | 102 | 97 | 97 | -3 | -3% | 374,200 |
| 2017/03/16 | 102 | 109 | 98 | 100 | +3 | +3.1% | 3,115,900 |
| 2017/03/15 | 97 | 97 | 95 | 97 | ±0 | ±0% | 71,000 |
| 2017/03/14 | 95 | 98 | 95 | 97 | +2 | +2.1% | 117,000 |
| 2017/03/13 | 97 | 97 | 95 | 95 | -2 | -2.1% | 21,400 |
| 2017/03/10 | 96 | 97 | 95 | 97 | +2 | +2.1% | 28,600 |
| 2017/03/09 | 96 | 96 | 95 | 95 | -1 | -1% | 20,000 |
| 2017/03/08 | 96 | 97 | 95 | 96 | ±0 | ±0% | 85,800 |
| 2017/03/07 | 96 | 97 | 95 | 96 | -1 | -1% | 51,800 |
| 2017/03/06 | 98 | 98 | 95 | 97 | ±0 | ±0% | 133,900 |
| 2017/03/03 | 97 | 98 | 96 | 97 | ±0 | ±0% | 77,400 |
| 2017/03/02 | 96 | 98 | 96 | 97 | +1 | +1% | 64,000 |
| 2017/03/01 | 97 | 97 | 96 | 96 | -1 | -1% | 48,000 |
| 2017/02/28 | 97 | 98 | 96 | 97 | -1 | -1% | 86,100 |
| 2017/02/27 | 98 | 98 | 96 | 98 | ±0 | ±0% | 77,500 |
| 2017/02/24 | 96 | 102 | 96 | 98 | +3 | +3.2% | 937,200 |
| 2017/02/23 | 95 | 96 | 95 | 95 | +1 | +1.1% | 87,700 |
| 2017/02/22 | 95 | 95 | 94 | 94 | -1 | -1.1% | 29,800 |
| 2017/02/21 | 96 | 96 | 94 | 95 | ±0 | ±0% | 44,900 |
| 2017/02/20 | 96 | 96 | 94 | 95 | ±0 | ±0% | 40,200 |
| 2017/02/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 26,200 |
| 2017/02/16 | 96 | 96 | 93 | 95 | -1 | -1% | 164,400 |
| 2017/02/15 | 96 | 97 | 95 | 96 | ±0 | ±0% | 66,900 |
| 2017/02/14 | 95 | 97 | 95 | 96 | +1 | +1.1% | 100,800 |
| 2017/02/13 | 99 | 99 | 93 | 95 | -4 | -4% | 526,300 |
| 2017/02/10 | 96 | 99 | 96 | 99 | +3 | +3.1% | 212,800 |
| 2017/02/09 | 94 | 99 | 94 | 96 | +3 | +3.2% | 1,183,300 |
| 2017/02/08 | 93 | 94 | 92 | 93 | ±0 | ±0% | 34,700 |
| 2017/02/07 | 94 | 94 | 92 | 93 | +1 | +1.1% | 73,900 |
| 2017/02/06 | 90 | 95 | 90 | 92 | +3 | +3.4% | 515,100 |
| 2017/02/03 | 90 | 91 | 89 | 89 | -1 | -1.1% | 94,900 |
| 2017/02/02 | 89 | 92 | 89 | 90 | +1 | +1.1% | 231,000 |
| 2017/02/01 | 89 | 91 | 89 | 89 | -1 | -1.1% | 52,400 |
| 2017/01/31 | 90 | 91 | 88 | 90 | -1 | -1.1% | 154,800 |
| 2017/01/30 | 91 | 91 | 89 | 91 | ±0 | ±0% | 194,400 |
| 2017/01/27 | 90 | 91 | 89 | 91 | +2 | +2.2% | 50,900 |
| 2017/01/26 | 90 | 91 | 89 | 89 | ±0 | ±0% | 188,600 |
| 2017/01/25 | 89 | 90 | 89 | 89 | ±0 | ±0% | 27,600 |
2051～
2100
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 | 3.88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
