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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 3768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 | 18,300円 | +3.1% | +90.7% | 0.82% | 19.93倍 | 4.81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 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48倍 | 1.96倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ハウスローゼ | 137,200円 | +4.5% | +38.5% | 1.82% | 140.29倍 | 1.14倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| クラダシ | 51,200円 | +17.3% | - | 0.00% | 50.10倍 | 6.07倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
