ヤマノ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 65 | 67 | 65 | 67 | +1 | +1.5% | 89,700 |
| 2024/05/16 | 67 | 68 | 65 | 66 | ±0 | ±0% | 191,100 |
| 2024/05/15 | 67 | 68 | 65 | 66 | ±0 | ±0% | 189,200 |
| 2024/05/14 | 66 | 67 | 66 | 66 | ±0 | ±0% | 94,600 |
| 2024/05/13 | 67 | 68 | 66 | 66 | -2 | -2.9% | 178,800 |
| 2024/05/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 104,400 |
| 2024/05/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 102,200 |
| 2024/05/08 | 67 | 69 | 67 | 68 | +1 | +1.5% | 124,500 |
| 2024/05/07 | 68 | 68 | 67 | 67 | ±0 | ±0% | 130,700 |
| 2024/05/02 | 66 | 68 | 66 | 67 | ±0 | ±0% | 150,000 |
| 2024/05/01 | 66 | 68 | 65 | 67 | +2 | +3.1% | 267,700 |
| 2024/04/30 | 65 | 66 | 65 | 65 | ±0 | ±0% | 101,800 |
| 2024/04/26 | 65 | 66 | 65 | 65 | ±0 | ±0% | 111,500 |
| 2024/04/25 | 66 | 66 | 65 | 65 | ±0 | ±0% | 135,600 |
| 2024/04/24 | 66 | 66 | 65 | 65 | -1 | -1.5% | 120,200 |
| 2024/04/23 | 65 | 66 | 65 | 66 | +1 | +1.5% | 104,900 |
| 2024/04/22 | 65 | 66 | 65 | 65 | ±0 | ±0% | 128,100 |
| 2024/04/19 | 65 | 66 | 64 | 65 | ±0 | ±0% | 139,900 |
| 2024/04/18 | 66 | 66 | 65 | 65 | +1 | +1.6% | 107,400 |
| 2024/04/17 | 65 | 66 | 64 | 64 | -1 | -1.5% | 113,900 |
| 2024/04/16 | 65 | 66 | 64 | 65 | ±0 | ±0% | 193,900 |
| 2024/04/15 | 65 | 66 | 65 | 65 | -1 | -1.5% | 110,700 |
| 2024/04/12 | 66 | 67 | 65 | 66 | ±0 | ±0% | 112,000 |
| 2024/04/11 | 67 | 67 | 66 | 66 | -1 | -1.5% | 116,900 |
| 2024/04/10 | 66 | 67 | 66 | 67 | +1 | +1.5% | 118,600 |
| 2024/04/09 | 67 | 67 | 65 | 66 | +1 | +1.5% | 137,600 |
| 2024/04/08 | 65 | 67 | 65 | 65 | -1 | -1.5% | 164,600 |
| 2024/04/05 | 66 | 67 | 65 | 66 | -1 | -1.5% | 172,300 |
| 2024/04/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 136,200 |
| 2024/04/03 | 67 | 68 | 66 | 66 | -1 | -1.5% | 152,600 |
| 2024/04/02 | 68 | 69 | 67 | 67 | -1 | -1.5% | 95,400 |
| 2024/04/01 | 69 | 69 | 67 | 68 | -1 | -1.4% | 167,300 |
| 2024/03/29 | 67 | 69 | 67 | 69 | +2 | +3% | 173,000 |
| 2024/03/28 | 67 | 69 | 67 | 67 | -2 | -2.9% | 180,400 |
| 2024/03/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 358,500 |
| 2024/03/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 216,400 |
| 2024/03/25 | 70 | 70 | 69 | 69 | -1 | -1.4% | 181,200 |
| 2024/03/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 244,600 |
| 2024/03/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 170,800 |
| 2024/03/19 | 71 | 71 | 69 | 70 | ±0 | ±0% | 203,100 |
| 2024/03/18 | 71 | 71 | 70 | 70 | -2 | -2.8% | 178,200 |
| 2024/03/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 133,800 |
| 2024/03/14 | 71 | 73 | 70 | 73 | +3 | +4.3% | 150,900 |
| 2024/03/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 139,300 |
| 2024/03/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 125,000 |
| 2024/03/11 | 72 | 72 | 70 | 71 | -1 | -1.4% | 204,800 |
| 2024/03/08 | 72 | 73 | 71 | 72 | ±0 | ±0% | 161,600 |
| 2024/03/07 | 72 | 73 | 71 | 72 | +1 | +1.4% | 215,500 |
| 2024/03/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 186,900 |
| 2024/03/05 | 71 | 71 | 69 | 71 | +1 | +1.4% | 177,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ヤマノＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマノＨＤ | 6,700円 | +1.2% | +125.5% | 1.49% | 19.48倍 | 1.91倍 |
|
祖業は美容室運営の事業持株会社。和装・宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| トップカルチャ | 15,300円 | -6.1% | - | 3.92% | - | 7.73倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 東葛ＨＤ | 50,500円 | +3.0% | +3.9% | 2.97% | 6.75倍 | 0.47倍 |
|
千葉県北西部を拠点とするホンダ系ディーラー。板金塗装事業会社、生・損保代理店等を傘下に |
| グラントマト | - | +9.0% | -19.8% | - | - | - |
|
- |
| 東天紅 | 91,500円 | -1.7% | -10.0% | 0.00% | 7.12倍 | 0.38倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
