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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,580 | 3,715 | 3,575 | 3,585 | -55 | -1.5% | 22,400 |
| 2019/05/17 | 3,530 | 3,700 | 3,460 | 3,640 | +40 | +1.1% | 64,800 |
| 2019/05/16 | 3,735 | 3,735 | 3,440 | 3,600 | -205 | -5.4% | 92,700 |
| 2019/05/15 | 3,985 | 4,030 | 3,770 | 3,805 | -195 | -4.9% | 55,200 |
| 2019/05/14 | 3,925 | 4,075 | 3,920 | 4,000 | -135 | -3.3% | 16,200 |
| 2019/05/13 | 3,985 | 4,210 | 3,980 | 4,135 | +130 | +3.2% | 54,200 |
| 2019/05/10 | 4,110 | 4,180 | 3,940 | 4,005 | -90 | -2.2% | 32,600 |
| 2019/05/09 | 4,220 | 4,255 | 4,075 | 4,095 | -190 | -4.4% | 59,300 |
| 2019/05/08 | 4,305 | 4,415 | 4,185 | 4,285 | -60 | -1.4% | 54,800 |
| 2019/05/07 | 4,305 | 4,510 | 4,305 | 4,345 | -170 | -3.8% | 37,200 |
| 2019/04/26 | 4,765 | 4,870 | 4,330 | 4,515 | -390 | -8% | 98,600 |
| 2019/04/25 | 4,450 | 4,955 | 4,450 | 4,905 | +370 | +8.2% | 81,500 |
| 2019/04/24 | 4,275 | 4,580 | 4,260 | 4,535 | +190 | +4.4% | 43,400 |
| 2019/04/23 | 4,320 | 4,430 | 4,230 | 4,345 | -45 | -1% | 17,700 |
| 2019/04/22 | 4,500 | 4,600 | 4,355 | 4,390 | -260 | -5.6% | 37,500 |
| 2019/04/19 | 4,085 | 4,870 | 4,075 | 4,650 | +475 | +11.4% | 98,900 |
| 2019/04/18 | 4,365 | 4,400 | 4,165 | 4,175 | -260 | -5.9% | 26,800 |
| 2019/04/17 | 4,550 | 4,550 | 4,425 | 4,435 | -105 | -2.3% | 19,400 |
| 2019/04/16 | 4,550 | 4,585 | 4,480 | 4,540 | -60 | -1.3% | 29,300 |
| 2019/04/15 | 4,600 | 4,605 | 4,530 | 4,600 | -125 | -2.6% | 59,500 |
| 2019/04/12 | 5,000 | 5,010 | 4,405 | 4,725 | -355 | -7% | 130,000 |
| 2019/04/11 | 4,950 | 5,100 | 4,915 | 5,080 | +165 | +3.4% | 23,500 |
| 2019/04/10 | 4,890 | 4,990 | 4,885 | 4,915 | -45 | -0.9% | 16,000 |
| 2019/04/09 | 5,060 | 5,060 | 4,935 | 4,960 | -60 | -1.2% | 17,900 |
| 2019/04/08 | 5,050 | 5,070 | 4,935 | 5,020 | -10 | -0.2% | 8,300 |
| 2019/04/05 | 5,000 | 5,060 | 4,940 | 5,030 | +55 | +1.1% | 8,500 |
| 2019/04/04 | 4,950 | 5,030 | 4,915 | 4,975 | +30 | +0.6% | 14,800 |
| 2019/04/03 | 5,070 | 5,070 | 4,900 | 4,945 | -125 | -2.5% | 14,400 |
| 2019/04/02 | 4,945 | 5,080 | 4,805 | 5,070 | +180 | +3.7% | 40,500 |
| 2019/04/01 | 5,100 | 5,120 | 4,865 | 4,890 | -210 | -4.1% | 41,600 |
| 2019/03/29 | 4,950 | 5,100 | 4,865 | 5,100 | +210 | +4.3% | 23,500 |
| 2019/03/28 | 4,900 | 4,905 | 4,720 | 4,890 | -15 | -0.3% | 21,100 |
| 2019/03/27 | 4,920 | 4,970 | 4,895 | 4,905 | -15 | -0.3% | 8,500 |
| 2019/03/26 | 4,730 | 4,980 | 4,730 | 4,920 | +190 | +4% | 29,100 |
| 2019/03/25 | 4,790 | 4,800 | 4,665 | 4,730 | -200 | -4.1% | 27,200 |
| 2019/03/22 | 4,950 | 4,995 | 4,845 | 4,930 | +10 | +0.2% | 17,800 |
| 2019/03/20 | 5,070 | 5,070 | 4,920 | 4,920 | -160 | -3.1% | 24,700 |
| 2019/03/19 | 5,020 | 5,110 | 4,900 | 5,080 | +60 | +1.2% | 37,100 |
| 2019/03/18 | 5,100 | 5,100 | 5,010 | 5,020 | -80 | -1.6% | 24,500 |
| 2019/03/15 | 5,090 | 5,100 | 5,040 | 5,100 | -20 | -0.4% | 30,100 |
| 2019/03/14 | 5,200 | 5,200 | 5,100 | 5,120 | -70 | -1.3% | 20,600 |
| 2019/03/13 | 5,170 | 5,210 | 5,150 | 5,190 | +40 | +0.8% | 35,400 |
| 2019/03/12 | 5,200 | 5,220 | 5,120 | 5,150 | -60 | -1.2% | 22,600 |
| 2019/03/11 | 5,270 | 5,270 | 5,130 | 5,210 | -60 | -1.1% | 14,400 |
| 2019/03/08 | 5,290 | 5,290 | 5,120 | 5,270 | -80 | -1.5% | 33,900 |
| 2019/03/07 | 5,410 | 5,450 | 5,340 | 5,350 | -100 | -1.8% | 28,400 |
| 2019/03/06 | 5,500 | 5,550 | 5,420 | 5,450 | -130 | -2.3% | 22,000 |
| 2019/03/05 | 5,590 | 5,630 | 5,530 | 5,580 | -80 | -1.4% | 20,000 |
| 2019/03/04 | 5,750 | 5,770 | 5,620 | 5,660 | -90 | -1.6% | 31,700 |
| 2019/03/01 | 5,800 | 5,850 | 5,700 | 5,750 | -50 | -0.9% | 11,500 |
1351～
1400
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
