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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/10 | 66 | 67 | 66 | 67 | +1 | +1.5% | 118,600 |
| 2024/04/09 | 67 | 67 | 65 | 66 | +1 | +1.5% | 137,600 |
| 2024/04/08 | 65 | 67 | 65 | 65 | -1 | -1.5% | 164,600 |
| 2024/04/05 | 66 | 67 | 65 | 66 | -1 | -1.5% | 172,300 |
| 2024/04/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 136,200 |
| 2024/04/03 | 67 | 68 | 66 | 66 | -1 | -1.5% | 152,600 |
| 2024/04/02 | 68 | 69 | 67 | 67 | -1 | -1.5% | 95,400 |
| 2024/04/01 | 69 | 69 | 67 | 68 | -1 | -1.4% | 167,300 |
| 2024/03/29 | 67 | 69 | 67 | 69 | +2 | +3% | 173,000 |
| 2024/03/28 | 67 | 69 | 67 | 67 | -2 | -2.9% | 180,400 |
| 2024/03/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 358,500 |
| 2024/03/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 216,400 |
| 2024/03/25 | 70 | 70 | 69 | 69 | -1 | -1.4% | 181,200 |
| 2024/03/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 244,600 |
| 2024/03/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 170,800 |
| 2024/03/19 | 71 | 71 | 69 | 70 | ±0 | ±0% | 203,100 |
| 2024/03/18 | 71 | 71 | 70 | 70 | -2 | -2.8% | 178,200 |
| 2024/03/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 133,800 |
251～
300
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 | - | - | - | - | 2.02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
