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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 27 | 27 | 25 | 26 | -1 | -3.7% | 36,300 |
| 2010/10/18 | 27 | 27 | 26 | 27 | ±0 | ±0% | 27,700 |
| 2010/10/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 8,400 |
| 2010/10/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 2,400 |
| 2010/10/13 | 26 | 26 | 26 | 26 | ±0 | ±0% | 10,600 |
| 2010/10/12 | 26 | 26 | 25 | 26 | ±0 | ±0% | 23,400 |
| 2010/10/08 | 26 | 26 | 26 | 26 | ±0 | ±0% | 7,900 |
| 2010/10/07 | 26 | 26 | 26 | 26 | ±0 | ±0% | 29,500 |
| 2010/10/06 | 26 | 27 | 25 | 26 | ±0 | ±0% | 22,800 |
| 2010/10/05 | 26 | 26 | 25 | 26 | -1 | -3.7% | 90,800 |
| 2010/10/04 | 27 | 27 | 27 | 27 | ±0 | ±0% | 18,600 |
| 2010/10/01 | 27 | 27 | 27 | 27 | +1 | +3.8% | 6,900 |
| 2010/09/30 | 26 | 28 | 26 | 26 | -2 | -7.1% | 74,700 |
| 2010/09/29 | 28 | 28 | 27 | 28 | ±0 | ±0% | 12,900 |
| 2010/09/28 | 26 | 28 | 26 | 28 | +2 | +7.7% | 15,900 |
| 2010/09/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 56,200 |
| 2010/09/24 | 27 | 28 | 26 | 27 | -1 | -3.6% | 124,500 |
| 2010/09/22 | 28 | 28 | 28 | 28 | ±0 | ±0% | 44,600 |
| 2010/09/21 | 29 | 29 | 28 | 28 | -1 | -3.4% | 85,300 |
| 2010/09/17 | 28 | 29 | 28 | 29 | +1 | +3.6% | 54,900 |
| 2010/09/16 | 29 | 30 | 28 | 28 | -2 | -6.7% | 126,000 |
| 2010/09/15 | 32 | 32 | 29 | 30 | -2 | -6.3% | 191,100 |
| 2010/09/14 | 30 | 33 | 29 | 32 | +2 | +6.7% | 368,800 |
| 2010/09/13 | 29 | 30 | 29 | 30 | +1 | +3.4% | 72,800 |
| 2010/09/10 | 30 | 30 | 29 | 29 | -2 | -6.5% | 50,500 |
| 2010/09/09 | 29 | 32 | 29 | 31 | +3 | +10.7% | 104,700 |
| 2010/09/08 | 28 | 29 | 28 | 28 | ±0 | ±0% | 67,700 |
| 2010/09/07 | 29 | 30 | 28 | 28 | ±0 | ±0% | 48,900 |
| 2010/09/06 | 28 | 29 | 28 | 28 | +1 | +3.7% | 94,900 |
| 2010/09/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 80,800 |
| 2010/09/02 | 30 | 30 | 28 | 28 | -2 | -6.7% | 112,700 |
| 2010/09/01 | 29 | 35 | 28 | 30 | +2 | +7.1% | 581,600 |
| 2010/08/31 | 28 | 33 | 28 | 28 | +1 | +3.7% | 550,600 |
| 2010/08/30 | 28 | 28 | 27 | 27 | ±0 | ±0% | 3,100 |
| 2010/08/27 | 27 | 28 | 26 | 27 | ±0 | ±0% | 22,300 |
| 2010/08/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 5,300 |
| 2010/08/25 | 28 | 28 | 26 | 27 | -1 | -3.6% | 14,700 |
| 2010/08/24 | 28 | 28 | 27 | 28 | +1 | +3.7% | 5,100 |
| 2010/08/23 | 27 | 27 | 26 | 27 | ±0 | ±0% | 51,600 |
| 2010/08/20 | 27 | 28 | 26 | 27 | -1 | -3.6% | 9,800 |
| 2010/08/19 | 27 | 28 | 27 | 28 | +1 | +3.7% | 11,500 |
| 2010/08/18 | 28 | 28 | 26 | 27 | +1 | +3.8% | 28,500 |
| 2010/08/17 | 26 | 27 | 25 | 26 | -1 | -3.7% | 35,600 |
| 2010/08/16 | 27 | 27 | 26 | 27 | ±0 | ±0% | 4,100 |
| 2010/08/13 | 28 | 28 | 26 | 27 | -1 | -3.6% | 21,400 |
| 2010/08/12 | 27 | 28 | 27 | 28 | ±0 | ±0% | 800 |
| 2010/08/11 | 26 | 28 | 26 | 28 | ±0 | ±0% | 56,900 |
| 2010/08/10 | 29 | 29 | 27 | 28 | -1 | -3.4% | 17,300 |
| 2010/08/09 | 29 | 29 | 28 | 29 | +1 | +3.6% | 8,500 |
| 2010/08/06 | 28 | 29 | 27 | 28 | ±0 | ±0% | 13,400 |
3451～
3500
件表示中 / 3586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% | 18.89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 |
| 光フード | 240,000円 | +13.8% | -29.8% | 1.67% | 24.05倍 | 1.94倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| 買取王国 | 63,900円 | +14.3% | -18.0% | 1.56% | 7.61倍 | 0.81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 | 14,100円 | -6.1% | - | 0.00% | - | -138.24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 |
| 夢展望 | 12,800円 | +2.3% | - | 0.00% | - | 40.12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 |
市場注目の銘柄
チャート関連のコラム
