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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 88 | 89 | 88 | 89 | +1 | +1.1% | 42,500 |
| 2017/01/23 | 89 | 89 | 88 | 88 | -1 | -1.1% | 42,900 |
| 2017/01/20 | 88 | 89 | 87 | 89 | +1 | +1.1% | 128,100 |
| 2017/01/19 | 88 | 89 | 88 | 88 | +1 | +1.1% | 25,400 |
| 2017/01/18 | 89 | 89 | 87 | 87 | -3 | -3.3% | 159,400 |
| 2017/01/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 43,900 |
| 2017/01/16 | 90 | 91 | 89 | 89 | -1 | -1.1% | 178,100 |
| 2017/01/13 | 89 | 90 | 88 | 90 | +1 | +1.1% | 42,600 |
| 2017/01/12 | 91 | 91 | 88 | 89 | -1 | -1.1% | 238,000 |
| 2017/01/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 149,200 |
| 2017/01/10 | 90 | 93 | 90 | 91 | +1 | +1.1% | 445,100 |
| 2017/01/06 | 86 | 90 | 86 | 90 | +4 | +4.7% | 274,600 |
| 2017/01/05 | 87 | 87 | 85 | 86 | -1 | -1.1% | 131,000 |
| 2017/01/04 | 85 | 87 | 85 | 87 | +3 | +3.6% | 55,200 |
| 2016/12/30 | 85 | 86 | 84 | 84 | -2 | -2.3% | 117,000 |
| 2016/12/29 | 86 | 87 | 85 | 86 | ±0 | ±0% | 56,100 |
| 2016/12/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 37,300 |
| 2016/12/27 | 87 | 87 | 86 | 86 | ±0 | ±0% | 60,800 |
| 2016/12/26 | 87 | 87 | 85 | 86 | -1 | -1.1% | 149,800 |
| 2016/12/22 | 87 | 87 | 85 | 87 | +1 | +1.2% | 114,600 |
| 2016/12/21 | 87 | 88 | 86 | 86 | -1 | -1.1% | 80,900 |
| 2016/12/20 | 87 | 87 | 85 | 87 | +1 | +1.2% | 139,000 |
| 2016/12/19 | 88 | 88 | 86 | 86 | -2 | -2.3% | 122,500 |
| 2016/12/16 | 89 | 90 | 87 | 88 | ±0 | ±0% | 162,300 |
| 2016/12/15 | 86 | 90 | 86 | 88 | +3 | +3.5% | 521,300 |
| 2016/12/14 | 87 | 88 | 85 | 85 | -1 | -1.2% | 532,500 |
| 2016/12/13 | 86 | 86 | 84 | 86 | ±0 | ±0% | 259,800 |
| 2016/12/12 | 86 | 86 | 85 | 86 | +1 | +1.2% | 178,900 |
| 2016/12/09 | 85 | 87 | 85 | 85 | ±0 | ±0% | 102,000 |
| 2016/12/08 | 86 | 87 | 84 | 85 | -1 | -1.2% | 192,700 |
| 2016/12/07 | 85 | 87 | 85 | 86 | +2 | +2.4% | 240,200 |
| 2016/12/06 | 86 | 86 | 84 | 84 | -1 | -1.2% | 147,800 |
| 2016/12/05 | 83 | 85 | 83 | 85 | +2 | +2.4% | 120,200 |
| 2016/12/02 | 85 | 85 | 83 | 83 | -1 | -1.2% | 105,800 |
| 2016/12/01 | 86 | 86 | 84 | 84 | +1 | +1.2% | 208,200 |
| 2016/11/30 | 84 | 84 | 83 | 83 | ±0 | ±0% | 64,700 |
| 2016/11/29 | 84 | 84 | 83 | 83 | -1 | -1.2% | 123,400 |
| 2016/11/28 | 82 | 84 | 82 | 84 | +2 | +2.4% | 128,100 |
| 2016/11/25 | 84 | 85 | 82 | 82 | -2 | -2.4% | 233,900 |
| 2016/11/24 | 85 | 85 | 83 | 84 | ±0 | ±0% | 82,800 |
| 2016/11/22 | 84 | 85 | 83 | 84 | +1 | +1.2% | 135,400 |
| 2016/11/21 | 82 | 84 | 82 | 83 | +1 | +1.2% | 93,000 |
| 2016/11/18 | 82 | 83 | 81 | 82 | +1 | +1.2% | 124,700 |
| 2016/11/17 | 82 | 82 | 81 | 81 | -1 | -1.2% | 276,700 |
| 2016/11/16 | 82 | 84 | 82 | 82 | ±0 | ±0% | 162,900 |
| 2016/11/15 | 82 | 82 | 81 | 82 | +1 | +1.2% | 151,700 |
| 2016/11/14 | 82 | 83 | 80 | 81 | ±0 | ±0% | 493,600 |
| 2016/11/11 | 80 | 93 | 79 | 81 | +4 | +5.2% | 5,298,000 |
| 2016/11/10 | 78 | 79 | 77 | 77 | +3 | +4.1% | 224,700 |
| 2016/11/09 | 80 | 82 | 74 | 74 | -6 | -7.5% | 501,800 |
2101～
2150
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
