バリュエンス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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,720 | 1,730 | 1,660 | 1,723 | -23 | -1.3% | 68,300 |
| 2022/06/13 | 1,730 | 1,780 | 1,706 | 1,746 | -44 | -2.5% | 68,800 |
| 2022/06/10 | 1,792 | 1,824 | 1,776 | 1,790 | -20 | -1.1% | 25,400 |
| 2022/06/09 | 1,780 | 1,821 | 1,708 | 1,810 | +30 | +1.7% | 60,800 |
| 2022/06/08 | 1,781 | 1,829 | 1,777 | 1,780 | +5 | +0.3% | 60,000 |
| 2022/06/07 | 1,772 | 1,786 | 1,744 | 1,775 | -8 | -0.4% | 59,600 |
| 2022/06/06 | 1,620 | 1,800 | 1,601 | 1,783 | +146 | +8.9% | 118,000 |
| 2022/06/03 | 1,695 | 1,695 | 1,626 | 1,637 | -26 | -1.6% | 37,200 |
| 2022/06/02 | 1,617 | 1,698 | 1,600 | 1,663 | +41 | +2.5% | 87,600 |
| 2022/06/01 | 1,650 | 1,689 | 1,609 | 1,622 | -28 | -1.7% | 40,200 |
| 2022/05/31 | 1,627 | 1,686 | 1,615 | 1,650 | +21 | +1.3% | 77,000 |
| 2022/05/30 | 1,501 | 1,672 | 1,501 | 1,629 | +128 | +8.5% | 110,100 |
| 2022/05/27 | 1,530 | 1,545 | 1,440 | 1,501 | -18 | -1.2% | 82,700 |
| 2022/05/26 | 1,456 | 1,559 | 1,441 | 1,519 | +59 | +4% | 71,200 |
| 2022/05/25 | 1,551 | 1,569 | 1,426 | 1,460 | -83 | -5.4% | 94,200 |
| 2022/05/24 | 1,578 | 1,616 | 1,520 | 1,543 | -17 | -1.1% | 97,100 |
| 2022/05/23 | 1,500 | 1,584 | 1,500 | 1,560 | +75 | +5.1% | 92,900 |
| 2022/05/20 | 1,475 | 1,514 | 1,461 | 1,485 | +24 | +1.6% | 47,200 |
| 2022/05/19 | 1,386 | 1,471 | 1,382 | 1,461 | +30 | +2.1% | 34,200 |
| 2022/05/18 | 1,379 | 1,441 | 1,379 | 1,431 | +91 | +6.8% | 40,600 |
| 2022/05/17 | 1,329 | 1,357 | 1,310 | 1,340 | +10 | +0.8% | 33,600 |
| 2022/05/16 | 1,356 | 1,359 | 1,321 | 1,330 | -1 | -0.1% | 58,200 |
| 2022/05/13 | 1,274 | 1,338 | 1,274 | 1,331 | +57 | +4.5% | 30,100 |
| 2022/05/12 | 1,311 | 1,314 | 1,260 | 1,274 | -88 | -6.5% | 68,900 |
| 2022/05/11 | 1,339 | 1,394 | 1,332 | 1,362 | +30 | +2.3% | 52,400 |
| 2022/05/10 | 1,300 | 1,348 | 1,284 | 1,332 | +47 | +3.7% | 36,000 |
| 2022/05/09 | 1,308 | 1,326 | 1,284 | 1,285 | -37 | -2.8% | 43,900 |
| 2022/05/06 | 1,300 | 1,330 | 1,284 | 1,322 | +19 | +1.5% | 48,000 |
| 2022/05/02 | 1,340 | 1,340 | 1,287 | 1,303 | -51 | -3.8% | 58,400 |
| 2022/04/28 | 1,329 | 1,365 | 1,325 | 1,354 | +26 | +2% | 29,900 |
| 2022/04/27 | 1,348 | 1,348 | 1,290 | 1,328 | -44 | -3.2% | 68,000 |
| 2022/04/26 | 1,323 | 1,384 | 1,319 | 1,372 | +72 | +5.5% | 91,800 |
| 2022/04/25 | 1,274 | 1,327 | 1,268 | 1,300 | +25 | +2% | 58,000 |
| 2022/04/22 | 1,272 | 1,287 | 1,262 | 1,275 | -27 | -2.1% | 73,800 |
| 2022/04/21 | 1,310 | 1,340 | 1,285 | 1,302 | -5 | -0.4% | 73,900 |
| 2022/04/20 | 1,405 | 1,405 | 1,269 | 1,307 | -71 | -5.2% | 93,000 |
| 2022/04/19 | 1,385 | 1,451 | 1,363 | 1,378 | +15 | +1.1% | 140,500 |
| 2022/04/18 | 1,265 | 1,380 | 1,265 | 1,363 | +128 | +10.4% | 186,600 |
| 2022/04/15 | 1,350 | 1,354 | 1,193 | 1,235 | -258 | -17.3% | 503,800 |
| 2022/04/14 | 1,523 | 1,523 | 1,454 | 1,493 | +3 | +0.2% | 52,600 |
| 2022/04/13 | 1,451 | 1,492 | 1,424 | 1,490 | +39 | +2.7% | 62,300 |
| 2022/04/12 | 1,520 | 1,520 | 1,439 | 1,451 | -41 | -2.7% | 80,200 |
| 2022/04/11 | 1,534 | 1,572 | 1,488 | 1,492 | -32 | -2.1% | 69,100 |
| 2022/04/08 | 1,506 | 1,532 | 1,475 | 1,524 | +32 | +2.1% | 39,700 |
| 2022/04/07 | 1,558 | 1,583 | 1,490 | 1,492 | -71 | -4.5% | 88,600 |
| 2022/04/06 | 1,562 | 1,584 | 1,525 | 1,563 | +2 | +0.1% | 69,100 |
| 2022/04/05 | 1,559 | 1,644 | 1,555 | 1,561 | +37 | +2.4% | 85,000 |
| 2022/04/04 | 1,515 | 1,547 | 1,484 | 1,524 | -7 | -0.5% | 66,500 |
| 2022/04/01 | 1,464 | 1,572 | 1,415 | 1,531 | +58 | +3.9% | 56,200 |
| 2022/03/31 | 1,463 | 1,489 | 1,415 | 1,473 | -14 | -0.9% | 66,700 |
601～
650
件表示中 / 1630件
類似銘柄と比較する
現在ご覧いただいている「バリュエンスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| バリュエンスＨ | 74,300円 | +3.1% | - | 0.67% | 193.49倍 | 1.49倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| クワザワＨＤ | 64,000円 | -1.3% | -13.8% | 2.34% | 12.05倍 | 0.61倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| Ｍｉｓｕｍｉ | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ＤＶｘ | 91,500円 | +6.0% | +0.9% | 5.46% | 21.58倍 | 1.08倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 289,400円 | +3.2% | +2.5% | 4.49% | 7.79倍 | 0.56倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
