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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 70 | 70 | 70 | 70 | +1 | +1.4% | 95,200 |
| 2023/08/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 101,100 |
| 2023/08/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,200 |
| 2023/08/25 | 69 | 70 | 69 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/24 | 69 | 70 | 69 | 70 | +1 | +1.4% | 101,700 |
| 2023/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 107,400 |
| 2023/08/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 69,100 |
| 2023/08/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/08/18 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,200 |
| 2023/08/17 | 69 | 70 | 68 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 97,800 |
| 2023/08/15 | 71 | 72 | 68 | 70 | -2 | -2.8% | 233,400 |
| 2023/08/14 | 72 | 73 | 71 | 72 | ±0 | ±0% | 150,000 |
| 2023/08/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 86,700 |
| 2023/08/09 | 70 | 72 | 69 | 71 | +1 | +1.4% | 193,600 |
| 2023/08/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 82,300 |
| 2023/08/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 98,900 |
| 2023/08/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 84,300 |
| 2023/08/03 | 68 | 69 | 68 | 68 | -1 | -1.4% | 98,800 |
| 2023/08/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 82,600 |
| 2023/08/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 103,300 |
| 2023/07/31 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/07/28 | 71 | 71 | 68 | 69 | -2 | -2.8% | 159,100 |
| 2023/07/27 | 70 | 71 | 70 | 71 | +1 | +1.4% | 115,700 |
| 2023/07/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 164,100 |
| 2023/07/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 180,800 |
| 2023/07/24 | 71 | 72 | 70 | 71 | ±0 | ±0% | 121,200 |
| 2023/07/21 | 72 | 72 | 70 | 71 | -1 | -1.4% | 157,700 |
| 2023/07/20 | 70 | 72 | 70 | 72 | +1 | +1.4% | 165,600 |
| 2023/07/19 | 69 | 71 | 69 | 71 | +1 | +1.4% | 115,400 |
| 2023/07/18 | 70 | 70 | 69 | 70 | ±0 | ±0% | 143,600 |
| 2023/07/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 111,900 |
| 2023/07/13 | 69 | 70 | 69 | 70 | +1 | +1.4% | 146,800 |
| 2023/07/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 128,900 |
| 2023/07/11 | 70 | 70 | 69 | 70 | +1 | +1.4% | 119,900 |
| 2023/07/10 | 70 | 70 | 69 | 69 | -1 | -1.4% | 112,400 |
| 2023/07/07 | 69 | 70 | 69 | 70 | ±0 | ±0% | 195,200 |
| 2023/07/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 261,800 |
| 2023/07/05 | 71 | 71 | 70 | 70 | -1 | -1.4% | 137,500 |
| 2023/07/04 | 70 | 71 | 70 | 71 | +1 | +1.4% | 197,800 |
| 2023/07/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 164,400 |
| 2023/06/30 | 70 | 70 | 69 | 70 | +1 | +1.4% | 111,500 |
| 2023/06/29 | 69 | 70 | 68 | 69 | ±0 | ±0% | 120,900 |
| 2023/06/28 | 69 | 70 | 68 | 69 | ±0 | ±0% | 130,600 |
| 2023/06/27 | 69 | 70 | 68 | 69 | ±0 | ±0% | 112,500 |
| 2023/06/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 136,800 |
| 2023/06/23 | 69 | 70 | 68 | 69 | ±0 | ±0% | 132,800 |
| 2023/06/22 | 69 | 70 | 68 | 69 | ±0 | ±0% | 118,100 |
| 2023/06/21 | 69 | 70 | 68 | 69 | ±0 | ±0% | 108,900 |
| 2023/06/20 | 69 | 69 | 68 | 69 | +1 | +1.5% | 138,200 |
401～
450
件表示中 / 3684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 | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79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 |
| 富士マガ | 64,000円 | +3.9% | +17.4% | 3.28% | 9.19倍 | 0.89倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ポプラ | 17,900円 | -4.4% | -9.5% | 0.00% | 10.62倍 | 59.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| フェスタリアＨＤ | 57,900円 | +1.0% | +15.0% | 1.21% | 13.78倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
