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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 66 | 66 | 65 | 65 | ±0 | ±0% | 111,100 |
| 2024/06/21 | 65 | 66 | 65 | 65 | ±0 | ±0% | 145,100 |
| 2024/06/20 | 65 | 66 | 64 | 65 | -1 | -1.5% | 139,400 |
| 2024/06/19 | 66 | 66 | 64 | 66 | +1 | +1.5% | 169,400 |
| 2024/06/18 | 66 | 66 | 65 | 65 | -1 | -1.5% | 125,400 |
| 2024/06/17 | 65 | 66 | 64 | 66 | +1 | +1.5% | 145,300 |
| 2024/06/14 | 65 | 66 | 65 | 65 | ±0 | ±0% | 113,900 |
| 2024/06/13 | 66 | 66 | 65 | 65 | -1 | -1.5% | 169,700 |
| 2024/06/12 | 67 | 67 | 66 | 66 | ±0 | ±0% | 95,600 |
| 2024/06/11 | 67 | 67 | 65 | 66 | ±0 | ±0% | 92,500 |
| 2024/06/10 | 66 | 67 | 66 | 66 | ±0 | ±0% | 115,900 |
| 2024/06/07 | 65 | 67 | 65 | 66 | +1 | +1.5% | 165,100 |
| 2024/06/06 | 66 | 67 | 65 | 65 | -1 | -1.5% | 130,300 |
| 2024/06/05 | 66 | 67 | 66 | 66 | ±0 | ±0% | 97,700 |
| 2024/06/04 | 66 | 67 | 66 | 66 | ±0 | ±0% | 142,800 |
| 2024/06/03 | 67 | 67 | 65 | 66 | -1 | -1.5% | 138,800 |
| 2024/05/31 | 66 | 67 | 65 | 67 | +1 | +1.5% | 126,800 |
| 2024/05/30 | 65 | 66 | 65 | 66 | +1 | +1.5% | 65,700 |
| 2024/05/29 | 67 | 68 | 65 | 65 | -3 | -4.4% | 220,500 |
| 2024/05/28 | 68 | 68 | 67 | 68 | ±0 | ±0% | 131,400 |
| 2024/05/27 | 68 | 69 | 67 | 68 | ±0 | ±0% | 131,500 |
| 2024/05/24 | 67 | 69 | 67 | 68 | +1 | +1.5% | 163,400 |
| 2024/05/23 | 68 | 68 | 67 | 67 | -1 | -1.5% | 145,500 |
| 2024/05/22 | 68 | 68 | 66 | 68 | +1 | +1.5% | 232,000 |
| 2024/05/21 | 68 | 68 | 67 | 67 | +1 | +1.5% | 113,300 |
| 2024/05/20 | 67 | 68 | 66 | 66 | -1 | -1.5% | 155,300 |
| 2024/05/17 | 65 | 67 | 65 | 67 | +1 | +1.5% | 89,700 |
| 2024/05/16 | 67 | 68 | 65 | 66 | ±0 | ±0% | 191,100 |
| 2024/05/15 | 67 | 68 | 65 | 66 | ±0 | ±0% | 189,200 |
| 2024/05/14 | 66 | 67 | 66 | 66 | ±0 | ±0% | 94,600 |
| 2024/05/13 | 67 | 68 | 66 | 66 | -2 | -2.9% | 178,800 |
| 2024/05/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 104,400 |
| 2024/05/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 102,200 |
| 2024/05/08 | 67 | 69 | 67 | 68 | +1 | +1.5% | 124,500 |
| 2024/05/07 | 68 | 68 | 67 | 67 | ±0 | ±0% | 130,700 |
| 2024/05/02 | 66 | 68 | 66 | 67 | ±0 | ±0% | 150,000 |
| 2024/05/01 | 66 | 68 | 65 | 67 | +2 | +3.1% | 267,700 |
| 2024/04/30 | 65 | 66 | 65 | 65 | ±0 | ±0% | 101,800 |
| 2024/04/26 | 65 | 66 | 65 | 65 | ±0 | ±0% | 111,500 |
| 2024/04/25 | 66 | 66 | 65 | 65 | ±0 | ±0% | 135,600 |
| 2024/04/24 | 66 | 66 | 65 | 65 | -1 | -1.5% | 120,200 |
| 2024/04/23 | 65 | 66 | 65 | 66 | +1 | +1.5% | 104,900 |
| 2024/04/22 | 65 | 66 | 65 | 65 | ±0 | ±0% | 128,100 |
| 2024/04/19 | 65 | 66 | 64 | 65 | ±0 | ±0% | 139,900 |
| 2024/04/18 | 66 | 66 | 65 | 65 | +1 | +1.6% | 107,400 |
| 2024/04/17 | 65 | 66 | 64 | 64 | -1 | -1.5% | 113,900 |
| 2024/04/16 | 65 | 66 | 64 | 65 | ±0 | ±0% | 193,900 |
| 2024/04/15 | 65 | 66 | 65 | 65 | -1 | -1.5% | 110,700 |
| 2024/04/12 | 66 | 67 | 65 | 66 | ±0 | ±0% | 112,000 |
| 2024/04/11 | 67 | 67 | 66 | 66 | -1 | -1.5% | 116,900 |
201～
250
件表示中 / 3683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 | 5,800円 | +1.2% | +125.5% | 1.72% | 50.43倍 | 1.76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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| フェスタリアＨＤ | 57,300円 | +1.0% | +15.0% | 1.22% | 13.63倍 | 1.32倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ＺＯＡ | 141,900円 | +4.7% | +20.0% | 4.93% | 5.09倍 | 0.64倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ポプラ | 17,200円 | -4.4% | -9.5% | 0.00% | 10.20倍 | 57.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
