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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 29 | 29 | 27 | 28 | -1 | -3.4% | 53,400 |
| 2010/08/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 500 |
| 2010/08/02 | 28 | 29 | 28 | 29 | +1 | +3.6% | 17,300 |
| 2010/07/30 | 29 | 29 | 28 | 28 | ±0 | ±0% | 14,500 |
| 2010/07/29 | 28 | 30 | 28 | 28 | -1 | -3.4% | 70,400 |
| 2010/07/28 | 28 | 29 | 28 | 29 | ±0 | ±0% | 7,300 |
| 2010/07/27 | 29 | 30 | 29 | 29 | ±0 | ±0% | 35,500 |
| 2010/07/26 | 30 | 30 | 29 | 29 | ±0 | ±0% | 61,800 |
| 2010/07/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,400 |
| 2010/07/22 | 29 | 29 | 28 | 29 | ±0 | ±0% | 23,400 |
| 2010/07/21 | 29 | 29 | 28 | 29 | -1 | -3.3% | 48,700 |
| 2010/07/20 | 29 | 30 | 29 | 30 | +3 | +11.1% | 70,100 |
| 2010/07/16 | 29 | 29 | 27 | 27 | -2 | -6.9% | 107,400 |
| 2010/07/15 | 30 | 30 | 28 | 29 | -1 | -3.3% | 44,800 |
| 2010/07/14 | 29 | 31 | 28 | 30 | +1 | +3.4% | 46,700 |
| 2010/07/13 | 29 | 30 | 28 | 29 | +1 | +3.6% | 32,200 |
| 2010/07/12 | 29 | 30 | 28 | 28 | -1 | -3.4% | 38,400 |
| 2010/07/09 | 30 | 30 | 29 | 29 | -1 | -3.3% | 74,500 |
| 2010/07/08 | 30 | 30 | 29 | 30 | ±0 | ±0% | 48,600 |
| 2010/07/07 | 30 | 30 | 29 | 30 | ±0 | ±0% | 76,200 |
| 2010/07/06 | 31 | 31 | 29 | 30 | ±0 | ±0% | 160,100 |
| 2010/07/05 | 30 | 30 | 28 | 30 | +1 | +3.4% | 234,400 |
| 2010/07/02 | 32 | 32 | 29 | 29 | -4 | -12.1% | 280,100 |
| 2010/07/01 | 39 | 39 | 31 | 33 | -4 | -10.8% | 1,105,100 |
| 2010/06/30 | 33 | 38 | 33 | 37 | +4 | +12.1% | 846,900 |
| 2010/06/29 | 32 | 33 | 32 | 33 | +1 | +3.1% | 94,400 |
| 2010/06/28 | 31 | 33 | 31 | 32 | +2 | +6.7% | 227,500 |
| 2010/06/25 | 30 | 31 | 30 | 30 | -1 | -3.2% | 43,200 |
| 2010/06/24 | 30 | 31 | 30 | 31 | +1 | +3.3% | 37,500 |
| 2010/06/23 | 30 | 31 | 30 | 30 | -1 | -3.2% | 19,900 |
| 2010/06/22 | 31 | 32 | 30 | 31 | ±0 | ±0% | 55,200 |
| 2010/06/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 24,500 |
| 2010/06/18 | 31 | 32 | 30 | 31 | +1 | +3.3% | 68,300 |
| 2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,800 |
| 2010/06/16 | 31 | 31 | 29 | 30 | ±0 | ±0% | 35,100 |
| 2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 3,800 |
| 2010/06/14 | 29 | 29 | 29 | 29 | ±0 | ±0% | 55,000 |
| 2010/06/11 | 29 | 30 | 29 | 29 | ±0 | ±0% | 16,300 |
| 2010/06/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 26,600 |
| 2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 2,200 |
| 2010/06/08 | 30 | 30 | 29 | 29 | -2 | -6.5% | 71,200 |
| 2010/06/07 | 31 | 32 | 30 | 31 | ±0 | ±0% | 10,400 |
| 2010/06/04 | 30 | 32 | 30 | 31 | -1 | -3.1% | 31,200 |
| 2010/06/03 | 32 | 32 | 31 | 32 | +1 | +3.2% | 18,100 |
| 2010/06/02 | 31 | 32 | 31 | 31 | +1 | +3.3% | 43,600 |
| 2010/06/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 22,300 |
| 2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 36,100 |
| 2010/05/28 | 28 | 30 | 27 | 28 | ±0 | ±0% | 59,600 |
| 2010/05/27 | 27 | 28 | 26 | 28 | +2 | +7.7% | 14,800 |
| 2010/05/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 39,700 |
3501～
3550
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 | 14,800円 | +19.2% | +18.2% | 0.00% | 11.86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 | 67,600円 | 0.0% | 0.0% | 2.37% | 10.05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
