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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,100 | 1,113 | 1,081 | 1,089 | -8 | -0.7% | 49,900 |
| 2024/02/29 | 1,099 | 1,112 | 1,081 | 1,097 | -6 | -0.5% | 30,500 |
| 2024/02/28 | 1,108 | 1,130 | 1,099 | 1,103 | +1 | +0.1% | 42,600 |
| 2024/02/27 | 1,102 | 1,102 | 1,085 | 1,102 | +8 | +0.7% | 26,100 |
| 2024/02/26 | 1,084 | 1,105 | 1,073 | 1,094 | +14 | +1.3% | 53,300 |
| 2024/02/22 | 1,114 | 1,114 | 1,080 | 1,080 | -14 | -1.3% | 57,000 |
| 2024/02/21 | 1,121 | 1,121 | 1,087 | 1,094 | -34 | -3% | 68,200 |
| 2024/02/20 | 1,135 | 1,140 | 1,108 | 1,128 | +1 | +0.1% | 112,100 |
| 2024/02/19 | 1,105 | 1,135 | 1,097 | 1,127 | +33 | +3% | 161,900 |
| 2024/02/16 | 1,072 | 1,112 | 1,062 | 1,094 | +22 | +2.1% | 130,900 |
| 2024/02/15 | 1,058 | 1,072 | 1,026 | 1,072 | +25 | +2.4% | 140,800 |
| 2024/02/14 | 1,050 | 1,063 | 1,044 | 1,047 | -20 | -1.9% | 88,500 |
| 2024/02/13 | 1,078 | 1,089 | 1,062 | 1,067 | +1 | +0.1% | 66,600 |
| 2024/02/09 | 1,057 | 1,080 | 1,054 | 1,066 | +1 | +0.1% | 80,000 |
| 2024/02/08 | 1,072 | 1,077 | 1,043 | 1,065 | -6 | -0.6% | 108,000 |
| 2024/02/07 | 1,090 | 1,090 | 1,068 | 1,071 | -26 | -2.4% | 81,900 |
| 2024/02/06 | 1,094 | 1,115 | 1,086 | 1,097 | -2 | -0.2% | 88,200 |
| 2024/02/05 | 1,080 | 1,107 | 1,075 | 1,099 | +29 | +2.7% | 114,100 |
| 2024/02/02 | 1,077 | 1,095 | 1,062 | 1,070 | -3 | -0.3% | 89,900 |
| 2024/02/01 | 1,066 | 1,082 | 1,060 | 1,073 | -7 | -0.6% | 93,300 |
| 2024/01/31 | 1,093 | 1,093 | 1,071 | 1,080 | -13 | -1.2% | 97,100 |
| 2024/01/30 | 1,087 | 1,106 | 1,076 | 1,093 | +9 | +0.8% | 114,900 |
| 2024/01/29 | 1,072 | 1,094 | 1,070 | 1,084 | +28 | +2.7% | 140,800 |
| 2024/01/26 | 1,042 | 1,074 | 1,034 | 1,056 | +26 | +2.5% | 166,600 |
| 2024/01/25 | 1,040 | 1,045 | 1,017 | 1,030 | -14 | -1.3% | 258,300 |
| 2024/01/24 | 1,048 | 1,063 | 1,038 | 1,044 | -8 | -0.8% | 181,400 |
| 2024/01/23 | 1,074 | 1,147 | 1,050 | 1,052 | -12 | -1.1% | 284,600 |
| 2024/01/22 | 1,032 | 1,065 | 1,020 | 1,064 | +25 | +2.4% | 307,600 |
| 2024/01/19 | 1,089 | 1,089 | 1,033 | 1,039 | -42 | -3.9% | 375,300 |
| 2024/01/18 | 1,110 | 1,117 | 1,064 | 1,081 | -36 | -3.2% | 388,700 |
| 2024/01/17 | 1,181 | 1,182 | 1,114 | 1,117 | -58 | -4.9% | 413,600 |
| 2024/01/16 | 1,125 | 1,188 | 1,118 | 1,175 | +42 | +3.7% | 501,100 |
| 2024/01/15 | 1,125 | 1,152 | 1,121 | 1,133 | -288 | -20.3% | 1,073,500 |
| 2024/01/12 | 1,390 | 1,433 | 1,360 | 1,421 | +11 | +0.8% | 173,000 |
| 2024/01/11 | 1,420 | 1,421 | 1,388 | 1,410 | -1 | -0.1% | 113,900 |
| 2024/01/10 | 1,428 | 1,429 | 1,388 | 1,411 | -8 | -0.6% | 111,600 |
| 2024/01/09 | 1,428 | 1,435 | 1,396 | 1,419 | -5 | -0.4% | 114,500 |
| 2024/01/05 | 1,489 | 1,489 | 1,415 | 1,424 | -58 | -3.9% | 135,100 |
| 2024/01/04 | 1,429 | 1,482 | 1,415 | 1,482 | +53 | +3.7% | 140,700 |
| 2023/12/29 | 1,457 | 1,463 | 1,425 | 1,429 | -24 | -1.7% | 124,500 |
| 2023/12/28 | 1,418 | 1,457 | 1,383 | 1,453 | +53 | +3.8% | 196,200 |
| 2023/12/27 | 1,358 | 1,400 | 1,336 | 1,400 | +34 | +2.5% | 148,900 |
| 2023/12/26 | 1,379 | 1,382 | 1,345 | 1,366 | +6 | +0.4% | 198,500 |
| 2023/12/25 | 1,350 | 1,382 | 1,331 | 1,360 | +39 | +3% | 207,300 |
| 2023/12/22 | 1,314 | 1,330 | 1,306 | 1,321 | +34 | +2.6% | 98,600 |
| 2023/12/21 | 1,271 | 1,302 | 1,267 | 1,287 | -10 | -0.8% | 93,000 |
| 2023/12/20 | 1,317 | 1,346 | 1,296 | 1,297 | +10 | +0.8% | 161,100 |
| 2023/12/19 | 1,252 | 1,307 | 1,251 | 1,287 | +40 | +3.2% | 196,400 |
| 2023/12/18 | 1,227 | 1,252 | 1,205 | 1,247 | +20 | +1.6% | 97,700 |
| 2023/12/15 | 1,243 | 1,258 | 1,211 | 1,227 | +11 | +0.9% | 178,300 |
51～
100
件表示中 / 1501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 | 73,200円 | +6.9% | - | 0.00% | - | 1.29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 |
| ナ・デックス | 112,700円 | -2.8% | -39.4% | 3.11% | 12.09倍 | 0.52倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 内外テック | 268,600円 | +12.3% | +27.8% | 3.69% | 9.12倍 | 0.82倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| オーウエル | 93,000円 | +1.3% | +11.4% | 3.76% | 10.57倍 | 0.45倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| 大 光 | 63,300円 | +8.5% | +36.6% | 1.74% | 14.99倍 | 1.61倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
