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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 79 | 79 | 79 | 79 | ±0 | ±0% | 15,800 |
| 2016/07/04 | 77 | 80 | 77 | 79 | ±0 | ±0% | 63,300 |
| 2016/07/01 | 78 | 79 | 77 | 79 | +1 | +1.3% | 16,600 |
| 2016/06/30 | 79 | 79 | 77 | 78 | ±0 | ±0% | 32,100 |
| 2016/06/29 | 77 | 80 | 77 | 78 | +1 | +1.3% | 20,900 |
| 2016/06/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 30,300 |
| 2016/06/27 | 75 | 76 | 73 | 76 | +3 | +4.1% | 26,000 |
| 2016/06/24 | 81 | 81 | 72 | 73 | -7 | -8.8% | 110,300 |
| 2016/06/23 | 79 | 80 | 79 | 80 | -1 | -1.2% | 8,400 |
| 2016/06/22 | 82 | 82 | 80 | 81 | ±0 | ±0% | 28,000 |
| 2016/06/21 | 81 | 81 | 80 | 81 | +1 | +1.3% | 33,300 |
| 2016/06/20 | 81 | 82 | 80 | 80 | +1 | +1.3% | 52,000 |
| 2016/06/17 | 81 | 81 | 77 | 79 | -1 | -1.3% | 87,400 |
| 2016/06/16 | 84 | 84 | 80 | 80 | -4 | -4.8% | 45,600 |
| 2016/06/15 | 82 | 85 | 82 | 84 | +1 | +1.2% | 44,800 |
| 2016/06/14 | 85 | 86 | 81 | 83 | -2 | -2.4% | 92,400 |
| 2016/06/13 | 86 | 86 | 85 | 85 | -2 | -2.3% | 58,800 |
| 2016/06/10 | 86 | 87 | 86 | 87 | ±0 | ±0% | 8,700 |
| 2016/06/09 | 86 | 87 | 86 | 87 | +1 | +1.2% | 61,300 |
| 2016/06/08 | 87 | 87 | 86 | 86 | ±0 | ±0% | 58,200 |
| 2016/06/07 | 86 | 87 | 86 | 86 | -1 | -1.1% | 27,700 |
| 2016/06/06 | 87 | 88 | 86 | 87 | -1 | -1.1% | 121,200 |
| 2016/06/03 | 87 | 88 | 87 | 88 | +1 | +1.1% | 31,600 |
| 2016/06/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 34,000 |
| 2016/06/01 | 89 | 89 | 88 | 88 | -1 | -1.1% | 19,400 |
| 2016/05/31 | 89 | 89 | 88 | 89 | ±0 | ±0% | 28,200 |
| 2016/05/30 | 88 | 89 | 88 | 89 | ±0 | ±0% | 49,900 |
| 2016/05/27 | 88 | 89 | 87 | 89 | +1 | +1.1% | 63,000 |
| 2016/05/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 118,700 |
| 2016/05/25 | 90 | 90 | 88 | 88 | -2 | -2.2% | 25,800 |
| 2016/05/24 | 90 | 90 | 88 | 90 | +2 | +2.3% | 30,100 |
| 2016/05/23 | 88 | 90 | 88 | 88 | -2 | -2.2% | 30,400 |
| 2016/05/20 | 90 | 90 | 89 | 90 | +2 | +2.3% | 28,300 |
| 2016/05/19 | 89 | 89 | 88 | 88 | -2 | -2.2% | 38,700 |
| 2016/05/18 | 90 | 90 | 89 | 90 | ±0 | ±0% | 43,100 |
| 2016/05/17 | 89 | 91 | 87 | 90 | +1 | +1.1% | 106,600 |
| 2016/05/16 | 89 | 89 | 87 | 89 | +2 | +2.3% | 85,200 |
| 2016/05/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 27,800 |
| 2016/05/12 | 88 | 88 | 85 | 87 | -1 | -1.1% | 47,900 |
| 2016/05/11 | 88 | 89 | 87 | 88 | ±0 | ±0% | 56,800 |
| 2016/05/10 | 88 | 88 | 87 | 88 | ±0 | ±0% | 20,500 |
| 2016/05/09 | 88 | 88 | 87 | 88 | +1 | +1.1% | 31,800 |
| 2016/05/06 | 88 | 88 | 86 | 87 | ±0 | ±0% | 32,300 |
| 2016/05/02 | 86 | 87 | 85 | 87 | ±0 | ±0% | 44,800 |
| 2016/04/28 | 89 | 89 | 86 | 87 | -1 | -1.1% | 69,300 |
| 2016/04/27 | 88 | 90 | 87 | 88 | ±0 | ±0% | 65,600 |
| 2016/04/26 | 89 | 91 | 88 | 88 | ±0 | ±0% | 118,000 |
| 2016/04/25 | 88 | 88 | 87 | 88 | +1 | +1.1% | 56,800 |
| 2016/04/22 | 87 | 87 | 85 | 87 | +1 | +1.2% | 56,200 |
| 2016/04/21 | 86 | 87 | 85 | 86 | ±0 | ±0% | 80,800 |
2051～
2100
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
