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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 6,070 | 6,070 | 5,860 | 5,860 | -180 | -3% | 7,200 |
| 2018/09/06 | 5,970 | 6,100 | 5,870 | 6,040 | +130 | +2.2% | 21,500 |
| 2018/09/05 | 5,920 | 6,010 | 5,870 | 5,910 | -90 | -1.5% | 10,900 |
| 2018/09/04 | 5,870 | 6,030 | 5,830 | 6,000 | +80 | +1.4% | 17,500 |
| 2018/09/03 | 6,170 | 6,270 | 5,910 | 5,920 | -280 | -4.5% | 15,600 |
| 2018/08/31 | 6,330 | 6,330 | 6,200 | 6,200 | -180 | -2.8% | 16,800 |
| 2018/08/30 | 6,260 | 6,460 | 6,180 | 6,380 | +120 | +1.9% | 16,700 |
| 2018/08/29 | 6,250 | 6,270 | 6,130 | 6,260 | -50 | -0.8% | 17,100 |
| 2018/08/28 | 6,530 | 6,530 | 6,280 | 6,310 | -220 | -3.4% | 20,100 |
| 2018/08/27 | 6,470 | 6,560 | 6,370 | 6,530 | +90 | +1.4% | 25,300 |
| 2018/08/24 | 6,400 | 6,470 | 6,230 | 6,440 | +70 | +1.1% | 32,800 |
| 2018/08/23 | 6,200 | 6,410 | 6,200 | 6,370 | +170 | +2.7% | 33,300 |
| 2018/08/22 | 6,100 | 6,200 | 6,000 | 6,200 | +100 | +1.6% | 10,300 |
| 2018/08/21 | 6,010 | 6,190 | 5,970 | 6,100 | +130 | +2.2% | 24,700 |
| 2018/08/20 | 6,150 | 6,150 | 5,820 | 5,970 | -80 | -1.3% | 13,800 |
| 2018/08/17 | 6,150 | 6,230 | 6,030 | 6,050 | -20 | -0.3% | 17,200 |
| 2018/08/16 | 6,230 | 6,230 | 6,010 | 6,070 | -180 | -2.9% | 18,500 |
| 2018/08/15 | 6,250 | 6,350 | 6,130 | 6,250 | -70 | -1.1% | 27,700 |
| 2018/08/14 | 6,040 | 6,340 | 5,960 | 6,320 | +560 | +9.7% | 64,000 |
| 2018/08/13 | 6,000 | 6,040 | 5,610 | 5,760 | -420 | -6.8% | 28,800 |
| 2018/08/10 | 5,990 | 6,210 | 5,910 | 6,180 | +310 | +5.3% | 47,200 |
| 2018/08/09 | 6,040 | 6,100 | 5,850 | 5,870 | -110 | -1.8% | 18,000 |
| 2018/08/08 | 5,980 | 6,080 | 5,920 | 5,980 | +100 | +1.7% | 24,700 |
| 2018/08/07 | 5,900 | 5,900 | 5,800 | 5,880 | +60 | +1% | 10,200 |
| 2018/08/06 | 6,080 | 6,080 | 5,780 | 5,820 | -160 | -2.7% | 22,400 |
| 2018/08/03 | 5,880 | 6,180 | 5,880 | 5,980 | +140 | +2.4% | 98,100 |
| 2018/08/02 | 5,900 | 5,900 | 5,770 | 5,840 | -20 | -0.3% | 30,800 |
| 2018/08/01 | 5,780 | 5,930 | 5,660 | 5,860 | +180 | +3.2% | 60,500 |
| 2018/07/31 | 5,370 | 5,720 | 5,330 | 5,680 | +390 | +7.4% | 88,700 |
| 2018/07/30 | 5,330 | 5,380 | 5,280 | 5,290 | -40 | -0.8% | 18,300 |
| 2018/07/27 | 5,180 | 5,360 | 5,180 | 5,330 | +150 | +2.9% | 47,200 |
| 2018/07/26 | 5,070 | 5,180 | 5,070 | 5,180 | +110 | +2.2% | 26,800 |
| 2018/07/25 | 5,250 | 5,270 | 5,070 | 5,070 | -100 | -1.9% | 38,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,110 | 5,170 | +30 | +0.6% | 26,300 |
| 2018/07/23 | 5,050 | 5,220 | 5,030 | 5,140 | +130 | +2.6% | 49,400 |
| 2018/07/20 | 5,180 | 5,180 | 5,000 | 5,010 | -120 | -2.3% | 48,500 |
| 2018/07/19 | 5,190 | 5,230 | 5,110 | 5,130 | -50 | -1% | 27,500 |
| 2018/07/18 | 5,270 | 5,360 | 5,020 | 5,180 | -30 | -0.6% | 56,400 |
| 2018/07/17 | 4,970 | 5,440 | 4,960 | 5,210 | -600 | -10.3% | 154,900 |
| 2018/07/13 | 5,520 | 5,810 | 5,470 | 5,810 | +360 | +6.6% | 73,100 |
| 2018/07/12 | 5,460 | 5,540 | 5,250 | 5,450 | -10 | -0.2% | 36,500 |
| 2018/07/11 | 5,500 | 5,550 | 5,400 | 5,460 | -140 | -2.5% | 35,200 |
| 2018/07/10 | 5,710 | 5,800 | 5,520 | 5,600 | -110 | -1.9% | 32,100 |
| 2018/07/09 | 5,650 | 5,780 | 5,540 | 5,710 | +60 | +1.1% | 23,000 |
| 2018/07/06 | 5,450 | 5,650 | 5,310 | 5,650 | +200 | +3.7% | 44,800 |
| 2018/07/05 | 5,920 | 5,920 | 5,330 | 5,450 | -440 | -7.5% | 64,500 |
| 2018/07/04 | 5,890 | 5,940 | 5,830 | 5,890 | -60 | -1% | 17,700 |
| 2018/07/03 | 5,970 | 6,140 | 5,750 | 5,950 | -20 | -0.3% | 46,300 |
| 2018/07/02 | 6,110 | 6,280 | 5,940 | 5,970 | -130 | -2.1% | 54,200 |
| 2018/06/29 | 5,990 | 6,250 | 5,970 | 6,100 | +190 | +3.2% | 63,900 |
1601～
1650
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
