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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 6,090 | 6,120 | 5,900 | 5,910 | -210 | -3.4% | 31,900 |
| 2018/06/27 | 5,840 | 6,130 | 5,800 | 6,120 | +280 | +4.8% | 46,800 |
| 2018/06/26 | 5,810 | 5,880 | 5,670 | 5,840 | -50 | -0.8% | 39,400 |
| 2018/06/25 | 6,140 | 6,220 | 5,860 | 5,890 | +30 | +0.5% | 88,300 |
| 2018/06/22 | 5,640 | 5,870 | 5,370 | 5,860 | +240 | +4.3% | 73,800 |
| 2018/06/21 | 5,740 | 5,760 | 5,510 | 5,620 | -20 | -0.4% | 48,700 |
| 2018/06/20 | 5,710 | 5,710 | 5,200 | 5,640 | +30 | +0.5% | 122,600 |
| 2018/06/19 | 6,220 | 6,220 | 5,580 | 5,610 | -510 | -8.3% | 123,800 |
| 2018/06/18 | 6,300 | 6,300 | 6,060 | 6,120 | -160 | -2.5% | 53,100 |
| 2018/06/15 | 6,380 | 6,480 | 6,150 | 6,280 | -70 | -1.1% | 72,800 |
| 2018/06/14 | 6,050 | 6,460 | 6,040 | 6,350 | +240 | +3.9% | 129,100 |
| 2018/06/13 | 6,270 | 6,270 | 6,050 | 6,110 | -120 | -1.9% | 67,000 |
| 2018/06/12 | 6,000 | 6,230 | 5,900 | 6,230 | +270 | +4.5% | 130,100 |
| 2018/06/11 | 5,710 | 5,990 | 5,640 | 5,960 | +280 | +4.9% | 65,000 |
| 2018/06/08 | 5,680 | 5,770 | 5,600 | 5,680 | -40 | -0.7% | 37,500 |
| 2018/06/07 | 5,770 | 6,120 | 5,650 | 5,720 | -80 | -1.4% | 151,200 |
| 2018/06/06 | 5,560 | 5,870 | 5,420 | 5,800 | +230 | +4.1% | 64,600 |
| 2018/06/05 | 5,770 | 5,780 | 5,500 | 5,570 | -210 | -3.6% | 57,500 |
| 2018/06/04 | 5,800 | 5,920 | 5,700 | 5,780 | +140 | +2.5% | 86,500 |
| 2018/06/01 | 5,730 | 5,800 | 5,580 | 5,640 | -70 | -1.2% | 46,100 |
| 2018/05/31 | 5,510 | 5,720 | 5,490 | 5,710 | +270 | +5% | 59,800 |
| 2018/05/30 | 5,480 | 5,550 | 5,390 | 5,440 | -210 | -3.7% | 38,300 |
| 2018/05/29 | 5,380 | 5,680 | 5,320 | 5,650 | +250 | +4.6% | 58,400 |
| 2018/05/28 | 5,510 | 5,560 | 5,370 | 5,400 | -170 | -3.1% | 27,300 |
| 2018/05/25 | 5,460 | 5,700 | 5,330 | 5,570 | +110 | +2% | 63,400 |
| 2018/05/24 | 5,600 | 5,600 | 5,440 | 5,460 | -170 | -3% | 32,400 |
| 2018/05/23 | 5,680 | 5,700 | 5,450 | 5,630 | -50 | -0.9% | 68,100 |
| 2018/05/22 | 5,920 | 6,020 | 5,650 | 5,680 | -190 | -3.2% | 110,700 |
| 2018/05/21 | 5,500 | 5,940 | 5,450 | 5,870 | +470 | +8.7% | 162,500 |
| 2018/05/18 | 5,630 | 5,660 | 5,330 | 5,400 | -170 | -3.1% | 109,500 |
| 2018/05/17 | 4,965 | 5,600 | 4,950 | 5,570 | +670 | +13.7% | 187,700 |
| 2018/05/16 | 5,220 | 5,230 | 4,735 | 4,900 | -270 | -5.2% | 105,600 |
| 2018/05/15 | 5,180 | 5,280 | 5,110 | 5,170 | +10 | +0.2% | 33,500 |
| 2018/05/14 | 5,360 | 5,390 | 5,140 | 5,160 | -290 | -5.3% | 64,900 |
| 2018/05/11 | 5,700 | 5,700 | 5,370 | 5,450 | -200 | -3.5% | 54,300 |
| 2018/05/10 | 5,550 | 5,680 | 5,480 | 5,650 | +40 | +0.7% | 62,300 |
| 2018/05/09 | 5,850 | 5,950 | 5,540 | 5,610 | -200 | -3.4% | 108,200 |
| 2018/05/08 | 5,910 | 5,930 | 5,740 | 5,810 | -120 | -2% | 95,400 |
| 2018/05/07 | 5,810 | 5,960 | 5,670 | 5,930 | +210 | +3.7% | 141,100 |
| 2018/05/02 | 5,280 | 5,740 | 5,250 | 5,720 | +410 | +7.7% | 216,300 |
| 2018/05/01 | 5,180 | 5,310 | 5,120 | 5,310 | +120 | +2.3% | 57,700 |
| 2018/04/27 | 5,460 | 5,490 | 5,130 | 5,190 | -310 | -5.6% | 96,100 |
| 2018/04/26 | 5,670 | 5,780 | 5,310 | 5,500 | -130 | -2.3% | 163,800 |
| 2018/04/25 | 5,610 | 5,830 | 5,520 | 5,630 | -70 | -1.2% | 145,200 |
| 2018/04/24 | 6,090 | 6,090 | 5,690 | 5,700 | -200 | -3.4% | 199,900 |
| 2018/04/23 | 6,210 | 6,340 | 5,740 | 5,900 | -270 | -4.4% | 268,900 |
| 2018/04/20 | 6,290 | 6,400 | 6,000 | 6,170 | +70 | +1.1% | 392,600 |
| 2018/04/19 | 7,150 | 7,520 | 5,870 | 6,100 | -770 | -11.2% | 1,371,900 |
| 2018/04/18 | 7,040 | 7,260 | 6,610 | 6,870 | -240 | -3.4% | 543,200 |
| 2018/04/17 | 6,940 | 7,330 | 6,680 | 7,110 | +460 | +6.9% | 1,301,700 |
1651～
1700
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
