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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 5,800 | 6,280 | 5,720 | 6,110 | +360 | +6.3% | 44,300 |
| 2018/11/20 | 5,840 | 5,950 | 5,700 | 5,750 | -290 | -4.8% | 26,100 |
| 2018/11/19 | 5,840 | 6,080 | 5,800 | 6,040 | +130 | +2.2% | 26,100 |
| 2018/11/16 | 6,000 | 6,040 | 5,850 | 5,910 | -10 | -0.2% | 33,400 |
| 2018/11/15 | 6,050 | 6,070 | 5,780 | 5,920 | -190 | -3.1% | 51,200 |
| 2018/11/14 | 6,390 | 6,420 | 6,030 | 6,110 | -280 | -4.4% | 21,100 |
| 2018/11/13 | 6,300 | 6,500 | 6,110 | 6,390 | -40 | -0.6% | 50,100 |
| 2018/11/12 | 6,640 | 6,800 | 6,400 | 6,430 | -110 | -1.7% | 55,800 |
| 2018/11/09 | 6,690 | 6,820 | 6,520 | 6,540 | -80 | -1.2% | 29,300 |
| 2018/11/08 | 6,950 | 6,950 | 6,570 | 6,620 | +110 | +1.7% | 21,700 |
| 2018/11/07 | 6,580 | 6,750 | 6,450 | 6,510 | +230 | +3.7% | 23,800 |
| 2018/11/06 | 6,440 | 6,490 | 6,200 | 6,280 | -160 | -2.5% | 31,300 |
| 2018/11/05 | 6,400 | 6,750 | 6,400 | 6,440 | +40 | +0.6% | 50,800 |
| 2018/11/02 | 5,860 | 6,510 | 5,860 | 6,400 | +700 | +12.3% | 65,100 |
| 2018/11/01 | 6,170 | 6,180 | 5,680 | 5,700 | -430 | -7% | 43,700 |
| 2018/10/31 | 5,910 | 6,280 | 5,820 | 6,130 | +380 | +6.6% | 51,200 |
| 2018/10/30 | 5,400 | 5,830 | 5,380 | 5,750 | +290 | +5.3% | 48,800 |
| 2018/10/29 | 5,870 | 5,920 | 5,380 | 5,460 | -350 | -6% | 40,900 |
| 2018/10/26 | 6,390 | 6,400 | 5,530 | 5,810 | -310 | -5.1% | 75,500 |
| 2018/10/25 | 6,420 | 6,520 | 6,050 | 6,120 | -540 | -8.1% | 51,700 |
| 2018/10/24 | 7,060 | 7,140 | 6,600 | 6,660 | -380 | -5.4% | 52,300 |
| 2018/10/23 | 7,270 | 7,500 | 6,910 | 7,040 | -330 | -4.5% | 46,800 |
| 2018/10/22 | 7,430 | 8,020 | 7,260 | 7,370 | +20 | +0.3% | 74,500 |
| 2018/10/19 | 6,700 | 7,640 | 6,620 | 7,350 | +650 | +9.7% | 127,600 |
| 2018/10/18 | 6,430 | 6,780 | 6,260 | 6,700 | +330 | +5.2% | 79,900 |
| 2018/10/17 | 6,470 | 6,490 | 6,210 | 6,370 | +40 | +0.6% | 45,000 |
| 2018/10/16 | 6,650 | 6,910 | 6,160 | 6,330 | -970 | -13.3% | 119,200 |
| 2018/10/15 | 6,980 | 7,380 | 6,780 | 7,300 | +420 | +6.1% | 60,900 |
| 2018/10/12 | 6,580 | 6,910 | 6,570 | 6,880 | +200 | +3% | 25,500 |
| 2018/10/11 | 6,550 | 6,830 | 6,330 | 6,680 | -420 | -5.9% | 41,400 |
| 2018/10/10 | 7,180 | 7,380 | 6,930 | 7,100 | +30 | +0.4% | 27,800 |
| 2018/10/09 | 7,250 | 7,430 | 6,990 | 7,070 | -380 | -5.1% | 31,000 |
| 2018/10/05 | 7,540 | 7,870 | 7,210 | 7,450 | -340 | -4.4% | 32,900 |
| 2018/10/04 | 7,830 | 8,030 | 7,630 | 7,790 | -60 | -0.8% | 32,400 |
| 2018/10/03 | 7,620 | 7,880 | 7,330 | 7,850 | +100 | +1.3% | 54,900 |
| 2018/10/02 | 8,400 | 8,400 | 7,720 | 7,750 | -610 | -7.3% | 60,000 |
| 2018/10/01 | 8,090 | 8,500 | 7,930 | 8,360 | +410 | +5.2% | 58,500 |
| 2018/09/28 | 8,130 | 8,300 | 7,690 | 7,950 | -40 | -0.5% | 74,700 |
| 2018/09/27 | 7,510 | 8,090 | 7,380 | 7,990 | +710 | +9.8% | 139,200 |
| 2018/09/26 | 7,120 | 7,400 | 7,020 | 7,280 | +10 | +0.1% | 46,300 |
| 2018/09/25 | 7,100 | 7,290 | 6,850 | 7,270 | +360 | +5.2% | 47,100 |
| 2018/09/21 | 6,720 | 7,140 | 6,640 | 6,910 | +190 | +2.8% | 71,700 |
| 2018/09/20 | 6,290 | 6,750 | 6,100 | 6,720 | +440 | +7% | 30,500 |
| 2018/09/19 | 6,440 | 6,490 | 6,240 | 6,280 | -160 | -2.5% | 19,400 |
| 2018/09/18 | 6,060 | 6,500 | 6,050 | 6,440 | +180 | +2.9% | 18,700 |
| 2018/09/14 | 6,360 | 6,360 | 6,150 | 6,260 | ±0 | ±0% | 14,400 |
| 2018/09/13 | 6,300 | 6,550 | 6,210 | 6,260 | -180 | -2.8% | 30,000 |
| 2018/09/12 | 6,030 | 6,500 | 6,030 | 6,440 | +510 | +8.6% | 57,800 |
| 2018/09/11 | 5,920 | 5,960 | 5,850 | 5,930 | +10 | +0.2% | 7,600 |
| 2018/09/10 | 5,800 | 5,930 | 5,730 | 5,920 | +60 | +1% | 6,100 |
1551～
1600
件表示中 / 1718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 | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53倍 |
|
中古ブランド品大手。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 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42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 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51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 |
| グリーンクロス | 111,300円 | - | - | 3.14% | 8.55倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
