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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,795 | 3,815 | 3,510 | 3,655 | -170 | -4.4% | 44,200 |
| 2019/07/29 | 3,895 | 3,950 | 3,815 | 3,825 | -70 | -1.8% | 8,300 |
| 2019/07/26 | 3,970 | 3,970 | 3,875 | 3,895 | -75 | -1.9% | 6,900 |
| 2019/07/25 | 3,985 | 4,000 | 3,920 | 3,970 | +35 | +0.9% | 11,600 |
| 2019/07/24 | 4,030 | 4,030 | 3,885 | 3,935 | -35 | -0.9% | 17,300 |
| 2019/07/23 | 3,995 | 4,140 | 3,965 | 3,970 | +10 | +0.3% | 21,700 |
| 2019/07/22 | 3,915 | 3,995 | 3,830 | 3,960 | -30 | -0.8% | 20,700 |
| 2019/07/19 | 3,865 | 4,120 | 3,865 | 3,990 | +145 | +3.8% | 58,200 |
| 2019/07/18 | 3,930 | 3,945 | 3,735 | 3,845 | -210 | -5.2% | 100,000 |
| 2019/07/17 | 3,820 | 4,310 | 3,805 | 4,055 | +115 | +2.9% | 99,100 |
| 2019/07/16 | 4,290 | 4,325 | 3,940 | 3,940 | -700 | -15.1% | 130,200 |
| 2019/07/12 | 4,530 | 4,755 | 4,450 | 4,640 | +115 | +2.5% | 81,300 |
| 2019/07/11 | 4,605 | 4,620 | 4,385 | 4,525 | -80 | -1.7% | 63,000 |
| 2019/07/10 | 4,580 | 4,670 | 4,535 | 4,605 | +30 | +0.7% | 70,300 |
| 2019/07/09 | 4,500 | 4,610 | 4,500 | 4,575 | +65 | +1.4% | 45,800 |
| 2019/07/08 | 4,530 | 4,675 | 4,355 | 4,510 | +30 | +0.7% | 88,200 |
| 2019/07/05 | 4,525 | 4,605 | 4,380 | 4,480 | -65 | -1.4% | 66,700 |
| 2019/07/04 | 4,305 | 4,610 | 4,305 | 4,545 | +245 | +5.7% | 146,000 |
| 2019/07/03 | 3,850 | 4,370 | 3,800 | 4,300 | +480 | +12.6% | 131,300 |
| 2019/07/02 | 3,770 | 3,985 | 3,750 | 3,820 | +5 | +0.1% | 64,100 |
| 2019/07/01 | 3,435 | 3,895 | 3,430 | 3,815 | +440 | +13% | 103,400 |
| 2019/06/28 | 3,485 | 3,485 | 3,345 | 3,375 | -70 | -2% | 47,000 |
| 2019/06/27 | 3,495 | 3,505 | 3,440 | 3,445 | -50 | -1.4% | 35,800 |
| 2019/06/26 | 3,505 | 3,520 | 3,485 | 3,495 | +10 | +0.3% | 13,700 |
| 2019/06/25 | 3,575 | 3,595 | 3,455 | 3,485 | -50 | -1.4% | 30,800 |
| 2019/06/24 | 3,575 | 3,595 | 3,510 | 3,535 | +10 | +0.3% | 20,400 |
| 2019/06/21 | 3,505 | 3,640 | 3,500 | 3,525 | +35 | +1% | 44,700 |
| 2019/06/20 | 3,500 | 3,515 | 3,450 | 3,490 | -10 | -0.3% | 22,600 |
| 2019/06/19 | 3,525 | 3,540 | 3,490 | 3,500 | -30 | -0.8% | 20,000 |
| 2019/06/18 | 3,530 | 3,570 | 3,480 | 3,530 | +5 | +0.1% | 20,900 |
| 2019/06/17 | 3,525 | 3,550 | 3,485 | 3,525 | -25 | -0.7% | 16,400 |
| 2019/06/14 | 3,580 | 3,580 | 3,515 | 3,550 | +40 | +1.1% | 10,800 |
| 2019/06/13 | 3,555 | 3,575 | 3,495 | 3,510 | -70 | -2% | 17,000 |
| 2019/06/12 | 3,595 | 3,640 | 3,560 | 3,580 | -10 | -0.3% | 17,200 |
| 2019/06/11 | 3,570 | 3,645 | 3,550 | 3,590 | +20 | +0.6% | 14,900 |
| 2019/06/10 | 3,510 | 3,580 | 3,470 | 3,570 | +70 | +2% | 18,600 |
| 2019/06/07 | 3,555 | 3,565 | 3,485 | 3,500 | -80 | -2.2% | 21,500 |
| 2019/06/06 | 3,605 | 3,670 | 3,555 | 3,580 | -30 | -0.8% | 13,900 |
| 2019/06/05 | 3,525 | 3,635 | 3,505 | 3,610 | +105 | +3% | 16,300 |
| 2019/06/04 | 3,545 | 3,545 | 3,480 | 3,505 | +10 | +0.3% | 12,700 |
| 2019/06/03 | 3,615 | 3,630 | 3,455 | 3,495 | -205 | -5.5% | 21,000 |
| 2019/05/31 | 3,715 | 3,775 | 3,610 | 3,700 | +20 | +0.5% | 31,400 |
| 2019/05/30 | 3,640 | 3,715 | 3,610 | 3,680 | +80 | +2.2% | 22,200 |
| 2019/05/29 | 3,665 | 3,665 | 3,590 | 3,600 | -70 | -1.9% | 9,400 |
| 2019/05/28 | 3,595 | 3,700 | 3,595 | 3,670 | +75 | +2.1% | 19,000 |
| 2019/05/27 | 3,550 | 3,595 | 3,460 | 3,595 | +95 | +2.7% | 25,000 |
| 2019/05/24 | 3,520 | 3,540 | 3,420 | 3,500 | -45 | -1.3% | 28,300 |
| 2019/05/23 | 3,545 | 3,740 | 3,530 | 3,545 | +15 | +0.4% | 32,300 |
| 2019/05/22 | 3,530 | 3,595 | 3,475 | 3,530 | +15 | +0.4% | 31,100 |
| 2019/05/21 | 3,585 | 3,640 | 3,510 | 3,515 | -70 | -2% | 23,200 |
1301～
1350
件表示中 / 1631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 | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48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 |
| ハリマ共和 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33倍 | 0.43倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| 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 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57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 |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
