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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 86 | 86 | 84 | 86 | ±0 | ±0% | 192,000 |
| 2015/03/12 | 85 | 86 | 84 | 86 | +2 | +2.4% | 133,900 |
| 2015/03/11 | 86 | 87 | 83 | 84 | -1 | -1.2% | 525,700 |
| 2015/03/10 | 86 | 90 | 85 | 85 | ±0 | ±0% | 307,700 |
| 2015/03/09 | 87 | 87 | 85 | 85 | -1 | -1.2% | 214,400 |
| 2015/03/06 | 90 | 90 | 86 | 86 | -4 | -4.4% | 494,400 |
| 2015/03/05 | 88 | 94 | 86 | 90 | +1 | +1.1% | 1,062,700 |
| 2015/03/04 | 86 | 92 | 85 | 89 | +3 | +3.5% | 948,800 |
| 2015/03/03 | 85 | 89 | 84 | 86 | +2 | +2.4% | 325,100 |
| 2015/03/02 | 84 | 85 | 83 | 84 | +1 | +1.2% | 52,100 |
| 2015/02/27 | 85 | 85 | 83 | 83 | -2 | -2.4% | 128,400 |
| 2015/02/26 | 87 | 88 | 83 | 85 | -1 | -1.2% | 183,500 |
| 2015/02/25 | 89 | 89 | 85 | 86 | -2 | -2.3% | 284,300 |
| 2015/02/24 | 86 | 90 | 85 | 88 | +4 | +4.8% | 466,500 |
| 2015/02/23 | 83 | 85 | 83 | 84 | +1 | +1.2% | 121,500 |
| 2015/02/20 | 85 | 86 | 83 | 83 | -1 | -1.2% | 449,200 |
| 2015/02/19 | 86 | 98 | 82 | 84 | -1 | -1.2% | 2,270,900 |
| 2015/02/18 | 82 | 85 | 81 | 85 | +1 | +1.2% | 282,900 |
| 2015/02/17 | 84 | 84 | 83 | 84 | ±0 | ±0% | 39,200 |
| 2015/02/16 | 82 | 84 | 81 | 84 | +3 | +3.7% | 92,800 |
| 2015/02/13 | 81 | 82 | 81 | 81 | ±0 | ±0% | 43,100 |
| 2015/02/12 | 82 | 82 | 80 | 81 | -2 | -2.4% | 143,200 |
| 2015/02/10 | 81 | 83 | 81 | 83 | +2 | +2.5% | 94,200 |
| 2015/02/09 | 82 | 82 | 81 | 81 | -1 | -1.2% | 45,400 |
| 2015/02/06 | 83 | 84 | 81 | 82 | +1 | +1.2% | 97,500 |
| 2015/02/05 | 82 | 86 | 81 | 81 | -1 | -1.2% | 248,900 |
| 2015/02/04 | 81 | 83 | 80 | 82 | +1 | +1.2% | 123,200 |
| 2015/02/03 | 82 | 83 | 80 | 81 | -1 | -1.2% | 124,800 |
| 2015/02/02 | 82 | 83 | 81 | 82 | -1 | -1.2% | 90,500 |
| 2015/01/30 | 84 | 85 | 82 | 83 | -1 | -1.2% | 126,500 |
| 2015/01/29 | 85 | 85 | 83 | 84 | -1 | -1.2% | 118,100 |
| 2015/01/28 | 84 | 87 | 84 | 85 | +1 | +1.2% | 159,500 |
| 2015/01/27 | 86 | 88 | 83 | 84 | -1 | -1.2% | 371,000 |
| 2015/01/26 | 86 | 88 | 83 | 85 | -1 | -1.2% | 318,100 |
| 2015/01/23 | 91 | 93 | 85 | 86 | -2 | -2.3% | 764,800 |
| 2015/01/22 | 95 | 102 | 88 | 88 | -2 | -2.2% | 3,897,600 |
| 2015/01/21 | 83 | 102 | 82 | 90 | +8 | +9.8% | 3,564,200 |
| 2015/01/20 | 82 | 83 | 81 | 82 | +1 | +1.2% | 27,300 |
| 2015/01/19 | 82 | 83 | 81 | 81 | -1 | -1.2% | 33,100 |
| 2015/01/16 | 81 | 82 | 81 | 82 | +2 | +2.5% | 117,800 |
| 2015/01/15 | 80 | 82 | 80 | 80 | ±0 | ±0% | 99,700 |
| 2015/01/14 | 80 | 81 | 80 | 80 | ±0 | ±0% | 20,800 |
| 2015/01/13 | 80 | 81 | 80 | 80 | ±0 | ±0% | 76,700 |
| 2015/01/09 | 81 | 81 | 80 | 80 | -1 | -1.2% | 20,900 |
| 2015/01/08 | 80 | 82 | 80 | 81 | ±0 | ±0% | 83,700 |
| 2015/01/07 | 80 | 81 | 80 | 81 | ±0 | ±0% | 37,700 |
| 2015/01/06 | 80 | 81 | 79 | 81 | ±0 | ±0% | 80,700 |
| 2015/01/05 | 81 | 81 | 80 | 81 | +1 | +1.3% | 11,700 |
| 2014/12/30 | 81 | 81 | 80 | 80 | -1 | -1.2% | 12,100 |
| 2014/12/29 | 80 | 81 | 80 | 81 | +1 | +1.3% | 61,600 |
2501～
2550
件表示中 / 3715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 | 9,000円 | +3.1% | +90.7% | 1.67% | 9.80倍 | 2.37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 |
| ワイエスフード | 10,200円 | - | - | - | - | 2.03倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.01倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ＩＫＨＤ | 38,700円 | +10.4% | +14.7% | 2.07% | 9.72倍 | 1.34倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ありがと | 334,500円 | +0.9% | +0.1% | 4.04% | 6.13倍 | 1.03倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
