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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 113,600 |
| 2010/05/24 | 28 | 29 | 27 | 27 | -1 | -3.6% | 68,800 |
| 2010/05/21 | 28 | 29 | 27 | 28 | -2 | -6.7% | 119,100 |
| 2010/05/20 | 28 | 30 | 28 | 30 | +1 | +3.4% | 186,000 |
| 2010/05/19 | 36 | 36 | 29 | 29 | -6 | -17.1% | 1,141,900 |
| 2010/05/18 | 35 | 36 | 34 | 35 | +1 | +2.9% | 396,200 |
| 2010/05/17 | 34 | 43 | 33 | 34 | ±0 | ±0% | 3,350,600 |
| 2010/05/14 | 35 | 36 | 34 | 34 | -1 | -2.9% | 191,300 |
| 2010/05/13 | 32 | 35 | 32 | 35 | +3 | +9.4% | 145,800 |
| 2010/05/12 | 33 | 33 | 32 | 32 | -1 | -3% | 37,700 |
| 2010/05/11 | 33 | 34 | 33 | 33 | +1 | +3.1% | 34,900 |
| 2010/05/10 | 33 | 33 | 32 | 32 | ±0 | ±0% | 19,800 |
| 2010/05/07 | 32 | 33 | 31 | 32 | -2 | -5.9% | 125,000 |
| 2010/05/06 | 34 | 34 | 32 | 34 | -1 | -2.9% | 176,800 |
| 2010/04/30 | 35 | 35 | 34 | 35 | ±0 | ±0% | 76,200 |
| 2010/04/28 | 34 | 35 | 34 | 35 | ±0 | ±0% | 43,700 |
| 2010/04/27 | 34 | 35 | 33 | 35 | +1 | +2.9% | 62,900 |
| 2010/04/26 | 35 | 35 | 33 | 34 | ±0 | ±0% | 78,900 |
| 2010/04/23 | 33 | 35 | 33 | 34 | +1 | +3% | 62,600 |
| 2010/04/22 | 34 | 34 | 33 | 33 | -1 | -2.9% | 22,400 |
3651～
3700
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
