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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 29 | 31 | 29 | 30 | +1 | +3.4% | 128,300 |
| 2011/12/07 | 29 | 30 | 28 | 29 | ±0 | ±0% | 155,500 |
| 2011/12/06 | 30 | 30 | 28 | 29 | -1 | -3.3% | 90,500 |
| 2011/12/05 | 29 | 30 | 29 | 30 | ±0 | ±0% | 42,300 |
| 2011/12/02 | 29 | 30 | 29 | 30 | +1 | +3.4% | 78,800 |
| 2011/12/01 | 28 | 29 | 28 | 29 | +2 | +7.4% | 103,700 |
| 2011/11/30 | 28 | 28 | 27 | 27 | -1 | -3.6% | 28,000 |
| 2011/11/29 | 27 | 28 | 26 | 28 | +1 | +3.7% | 14,100 |
| 2011/11/28 | 27 | 27 | 26 | 27 | ±0 | ±0% | 52,500 |
| 2011/11/25 | 28 | 28 | 27 | 27 | ±0 | ±0% | 17,700 |
| 2011/11/24 | 27 | 27 | 27 | 27 | -1 | -3.6% | 43,800 |
| 2011/11/22 | 28 | 28 | 26 | 28 | ±0 | ±0% | 202,500 |
| 2011/11/21 | 28 | 28 | 28 | 28 | -1 | -3.4% | 67,800 |
| 2011/11/18 | 29 | 29 | 28 | 29 | ±0 | ±0% | 30,500 |
| 2011/11/17 | 29 | 29 | 28 | 29 | ±0 | ±0% | 165,000 |
| 2011/11/16 | 29 | 29 | 29 | 29 | ±0 | ±0% | 18,300 |
| 2011/11/15 | 29 | 29 | 29 | 29 | ±0 | ±0% | 25,800 |
| 2011/11/14 | 30 | 30 | 29 | 29 | ±0 | ±0% | 28,000 |
| 2011/11/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 56,000 |
| 2011/11/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 115,600 |
| 2011/11/09 | 29 | 29 | 29 | 29 | ±0 | ±0% | 116,800 |
| 2011/11/08 | 29 | 32 | 29 | 29 | ±0 | ±0% | 373,200 |
| 2011/11/07 | 30 | 30 | 29 | 29 | -1 | -3.3% | 44,900 |
| 2011/11/04 | 30 | 30 | 29 | 30 | -1 | -3.2% | 98,400 |
| 2011/11/02 | 32 | 34 | 30 | 31 | +1 | +3.3% | 625,900 |
| 2011/11/01 | 30 | 30 | 30 | 30 | ±0 | ±0% | 35,500 |
| 2011/10/31 | 30 | 30 | 30 | 30 | ±0 | ±0% | 49,500 |
| 2011/10/28 | 30 | 30 | 30 | 30 | +1 | +3.4% | 35,900 |
| 2011/10/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 32,900 |
| 2011/10/26 | 30 | 30 | 29 | 30 | +1 | +3.4% | 33,200 |
| 2011/10/25 | 30 | 30 | 29 | 29 | -2 | -6.5% | 75,500 |
| 2011/10/24 | 30 | 31 | 30 | 31 | +2 | +6.9% | 126,000 |
| 2011/10/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 25,800 |
| 2011/10/20 | 29 | 30 | 29 | 29 | -1 | -3.3% | 30,500 |
| 2011/10/19 | 29 | 30 | 29 | 30 | +1 | +3.4% | 15,700 |
| 2011/10/18 | 30 | 30 | 29 | 29 | -1 | -3.3% | 51,900 |
| 2011/10/17 | 29 | 30 | 29 | 30 | +1 | +3.4% | 16,000 |
| 2011/10/14 | 29 | 29 | 28 | 29 | ±0 | ±0% | 28,100 |
| 2011/10/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 16,500 |
| 2011/10/12 | 29 | 29 | 28 | 29 | ±0 | ±0% | 11,900 |
| 2011/10/11 | 28 | 30 | 28 | 29 | +1 | +3.6% | 101,400 |
| 2011/10/07 | 28 | 28 | 28 | 28 | ±0 | ±0% | 52,500 |
| 2011/10/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 16,600 |
| 2011/10/05 | 28 | 29 | 28 | 28 | ±0 | ±0% | 52,500 |
| 2011/10/04 | 29 | 29 | 27 | 28 | -1 | -3.4% | 133,700 |
| 2011/10/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 27,800 |
| 2011/09/30 | 29 | 29 | 28 | 29 | -1 | -3.3% | 90,200 |
| 2011/09/29 | 30 | 30 | 28 | 30 | ±0 | ±0% | 78,800 |
| 2011/09/28 | 28 | 30 | 27 | 30 | +1 | +3.4% | 163,600 |
| 2011/09/27 | 28 | 29 | 28 | 29 | +1 | +3.6% | 64,100 |
3301～
3350
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
