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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 29 | 29 | 27 | 28 | ±0 | ±0% | 322,200 |
| 2011/06/02 | 29 | 31 | 28 | 28 | ±0 | ±0% | 429,200 |
| 2011/06/01 | 29 | 29 | 28 | 28 | -2 | -6.7% | 397,400 |
| 2011/05/31 | 29 | 37 | 29 | 30 | +1 | +3.4% | 3,578,400 |
| 2011/05/30 | 28 | 29 | 28 | 29 | +1 | +3.6% | 147,300 |
| 2011/05/27 | 28 | 29 | 27 | 28 | ±0 | ±0% | 354,800 |
| 2011/05/26 | 28 | 36 | 27 | 28 | ±0 | ±0% | 3,776,500 |
| 2011/05/25 | 27 | 28 | 27 | 28 | +1 | +3.7% | 387,000 |
| 2011/05/24 | 29 | 29 | 25 | 27 | -1 | -3.6% | 1,973,900 |
| 2011/05/23 | 30 | 30 | 27 | 28 | -3 | -9.7% | 943,700 |
| 2011/05/20 | 32 | 33 | 29 | 31 | -1 | -3.1% | 1,453,400 |
| 2011/05/19 | 39 | 44 | 31 | 32 | +2 | +6.7% | 7,074,700 |
| 2011/05/18 | 29 | 30 | 27 | 30 | +2 | +7.1% | 118,900 |
| 2011/05/17 | 27 | 28 | 27 | 28 | +1 | +3.7% | 73,900 |
| 2011/05/16 | 26 | 27 | 26 | 27 | +1 | +3.8% | 9,600 |
| 2011/05/13 | 27 | 27 | 26 | 26 | ±0 | ±0% | 73,300 |
| 2011/05/12 | 26 | 27 | 26 | 26 | ±0 | ±0% | 68,800 |
| 2011/05/11 | 26 | 27 | 25 | 26 | ±0 | ±0% | 43,300 |
| 2011/05/10 | 26 | 26 | 26 | 26 | ±0 | ±0% | 15,200 |
| 2011/05/09 | 26 | 27 | 26 | 26 | -1 | -3.7% | 51,800 |
| 2011/05/06 | 26 | 27 | 26 | 27 | +1 | +3.8% | 4,100 |
| 2011/05/02 | 25 | 27 | 25 | 26 | ±0 | ±0% | 55,500 |
| 2011/04/28 | 25 | 26 | 25 | 26 | +1 | +4% | 24,500 |
| 2011/04/27 | 25 | 27 | 25 | 25 | -1 | -3.8% | 102,200 |
| 2011/04/26 | 26 | 26 | 25 | 26 | ±0 | ±0% | 23,300 |
| 2011/04/25 | 26 | 26 | 26 | 26 | +1 | +4% | 8,500 |
| 2011/04/22 | 27 | 27 | 25 | 25 | -1 | -3.8% | 20,800 |
| 2011/04/21 | 27 | 27 | 25 | 26 | ±0 | ±0% | 136,100 |
| 2011/04/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 112,300 |
| 2011/04/19 | 26 | 26 | 26 | 26 | ±0 | ±0% | 58,700 |
| 2011/04/18 | 29 | 29 | 26 | 26 | -2 | -7.1% | 147,400 |
| 2011/04/15 | 27 | 28 | 26 | 28 | ±0 | ±0% | 28,700 |
| 2011/04/14 | 27 | 28 | 25 | 28 | +2 | +7.7% | 41,000 |
| 2011/04/13 | 26 | 29 | 25 | 26 | +1 | +4% | 154,400 |
| 2011/04/12 | 26 | 27 | 25 | 25 | -2 | -7.4% | 91,500 |
| 2011/04/11 | 27 | 27 | 25 | 27 | ±0 | ±0% | 129,200 |
| 2011/04/08 | 26 | 35 | 26 | 27 | +2 | +8% | 1,025,200 |
| 2011/04/07 | 26 | 26 | 25 | 25 | -1 | -3.8% | 43,500 |
| 2011/04/06 | 28 | 28 | 26 | 26 | -2 | -7.1% | 34,800 |
| 2011/04/05 | 28 | 28 | 28 | 28 | -1 | -3.4% | 7,000 |
| 2011/04/04 | 29 | 29 | 29 | 29 | ±0 | ±0% | 1,200 |
| 2011/04/01 | 29 | 29 | 28 | 29 | +1 | +3.6% | 4,600 |
| 2011/03/31 | 29 | 29 | 28 | 28 | -1 | -3.4% | 300 |
| 2011/03/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 25,000 |
| 2011/03/29 | 28 | 29 | 28 | 29 | -1 | -3.3% | 35,500 |
| 2011/03/28 | 29 | 30 | 29 | 30 | +2 | +7.1% | 11,800 |
| 2011/03/25 | 29 | 30 | 28 | 28 | -1 | -3.4% | 8,500 |
| 2011/03/24 | 30 | 30 | 28 | 29 | -2 | -6.5% | 92,600 |
| 2011/03/23 | 31 | 31 | 29 | 31 | +1 | +3.3% | 18,000 |
| 2011/03/22 | 30 | 30 | 29 | 30 | +1 | +3.4% | 5,000 |
3301～
3350
件表示中 / 3587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 | 6,500円 | +1.2% | +125.5% | 1.54% | 18.90倍 | 1.97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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| ニチリョク | 14,600円 | +19.2% | +18.2% | 0.00% | 11.70倍 | 0.49倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 買取王国 | 63,500円 | +14.3% | -18.0% | 1.57% | 7.56倍 | 0.80倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| トップカルチャ | 14,200円 | -6.1% | - | 0.00% | - | -139.22倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
