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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 25 | 26 | 25 | 26 | ±0 | ±0% | 3,400 |
| 2010/11/30 | 26 | 26 | 26 | 26 | ±0 | ±0% | 13,100 |
| 2010/11/29 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,900 |
| 2010/11/26 | 26 | 26 | 26 | 26 | ±0 | ±0% | 26,500 |
| 2010/11/25 | 26 | 26 | 26 | 26 | ±0 | ±0% | 10,500 |
| 2010/11/24 | 26 | 27 | 26 | 26 | ±0 | ±0% | 12,800 |
| 2010/11/22 | 26 | 27 | 26 | 26 | ±0 | ±0% | 19,700 |
| 2010/11/19 | 26 | 26 | 25 | 26 | ±0 | ±0% | 8,200 |
| 2010/11/18 | 27 | 27 | 25 | 26 | ±0 | ±0% | 35,400 |
| 2010/11/17 | 25 | 26 | 25 | 26 | +1 | +4% | 26,700 |
| 2010/11/16 | 26 | 27 | 25 | 25 | -2 | -7.4% | 23,000 |
| 2010/11/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 9,100 |
| 2010/11/12 | 26 | 27 | 26 | 27 | +1 | +3.8% | 12,600 |
| 2010/11/11 | 25 | 26 | 25 | 26 | +1 | +4% | 17,900 |
| 2010/11/10 | 24 | 26 | 24 | 25 | ±0 | ±0% | 25,400 |
| 2010/11/09 | 25 | 25 | 24 | 25 | ±0 | ±0% | 16,900 |
| 2010/11/08 | 24 | 25 | 24 | 25 | +2 | +8.7% | 18,800 |
| 2010/11/05 | 23 | 24 | 23 | 23 | ±0 | ±0% | 31,600 |
| 2010/11/04 | 24 | 24 | 23 | 23 | -1 | -4.2% | 20,300 |
| 2010/11/02 | 24 | 24 | 23 | 24 | ±0 | ±0% | 21,000 |
| 2010/11/01 | 25 | 25 | 23 | 24 | -1 | -4% | 40,000 |
| 2010/10/29 | 25 | 25 | 24 | 25 | -1 | -3.8% | 58,700 |
| 2010/10/28 | 25 | 26 | 25 | 26 | +1 | +4% | 25,600 |
| 2010/10/27 | 25 | 26 | 25 | 25 | -1 | -3.8% | 25,300 |
| 2010/10/26 | 27 | 27 | 25 | 26 | -1 | -3.7% | 27,400 |
| 2010/10/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 30,000 |
| 2010/10/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 8,100 |
| 2010/10/21 | 26 | 27 | 25 | 27 | ±0 | ±0% | 24,500 |
| 2010/10/20 | 25 | 27 | 25 | 27 | +1 | +3.8% | 36,600 |
| 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 |
3551～
3600
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
