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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 70 | 70 | 69 | 69 | -1 | -1.4% | 154,500 |
| 2023/08/30 | 70 | 70 | 70 | 70 | +1 | +1.4% | 95,200 |
| 2023/08/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 101,100 |
| 2023/08/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,200 |
| 2023/08/25 | 69 | 70 | 69 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/24 | 69 | 70 | 69 | 70 | +1 | +1.4% | 101,700 |
| 2023/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 107,400 |
| 2023/08/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 69,100 |
| 2023/08/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/08/18 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,200 |
| 2023/08/17 | 69 | 70 | 68 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 97,800 |
| 2023/08/15 | 71 | 72 | 68 | 70 | -2 | -2.8% | 233,400 |
| 2023/08/14 | 72 | 73 | 71 | 72 | ±0 | ±0% | 150,000 |
| 2023/08/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 86,700 |
| 2023/08/09 | 70 | 72 | 69 | 71 | +1 | +1.4% | 193,600 |
| 2023/08/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 82,300 |
| 2023/08/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 98,900 |
| 2023/08/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 84,300 |
| 2023/08/03 | 68 | 69 | 68 | 68 | -1 | -1.4% | 98,800 |
| 2023/08/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 82,600 |
| 2023/08/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 103,300 |
| 2023/07/31 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/07/28 | 71 | 71 | 68 | 69 | -2 | -2.8% | 159,100 |
| 2023/07/27 | 70 | 71 | 70 | 71 | +1 | +1.4% | 115,700 |
| 2023/07/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 164,100 |
| 2023/07/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 180,800 |
| 2023/07/24 | 71 | 72 | 70 | 71 | ±0 | ±0% | 121,200 |
| 2023/07/21 | 72 | 72 | 70 | 71 | -1 | -1.4% | 157,700 |
| 2023/07/20 | 70 | 72 | 70 | 72 | +1 | +1.4% | 165,600 |
| 2023/07/19 | 69 | 71 | 69 | 71 | +1 | +1.4% | 115,400 |
| 2023/07/18 | 70 | 70 | 69 | 70 | ±0 | ±0% | 143,600 |
| 2023/07/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 111,900 |
| 2023/07/13 | 69 | 70 | 69 | 70 | +1 | +1.4% | 146,800 |
| 2023/07/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 128,900 |
| 2023/07/11 | 70 | 70 | 69 | 70 | +1 | +1.4% | 119,900 |
| 2023/07/10 | 70 | 70 | 69 | 69 | -1 | -1.4% | 112,400 |
| 2023/07/07 | 69 | 70 | 69 | 70 | ±0 | ±0% | 195,200 |
| 2023/07/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 261,800 |
| 2023/07/05 | 71 | 71 | 70 | 70 | -1 | -1.4% | 137,500 |
| 2023/07/04 | 70 | 71 | 70 | 71 | +1 | +1.4% | 197,800 |
| 2023/07/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 164,400 |
| 2023/06/30 | 70 | 70 | 69 | 70 | +1 | +1.4% | 111,500 |
| 2023/06/29 | 69 | 70 | 68 | 69 | ±0 | ±0% | 120,900 |
| 2023/06/28 | 69 | 70 | 68 | 69 | ±0 | ±0% | 130,600 |
| 2023/06/27 | 69 | 70 | 68 | 69 | ±0 | ±0% | 112,500 |
| 2023/06/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 136,800 |
| 2023/06/23 | 69 | 70 | 68 | 69 | ±0 | ±0% | 132,800 |
| 2023/06/22 | 69 | 70 | 68 | 69 | ±0 | ±0% | 118,100 |
| 2023/06/21 | 69 | 70 | 68 | 69 | ±0 | ±0% | 108,900 |
301～
350
件表示中 / 3585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 | 6,600円 | +1.2% | +125.5% | 1.52% | 19.18倍 | 2.00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 |
| 夢展望 | 12,500円 | +2.3% | - | 0.00% | - | 39.19倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
| ニチリョク | 14,900円 | +19.2% | +18.2% | 0.00% | 11.94倍 | 0.50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 |
| 富士マガ | 67,800円 | 0.0% | 0.0% | 2.36% | 10.08倍 | 0.95倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| 東天紅 | 86,300円 | -1.7% | +15.7% | 0.00% | 5.15倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
