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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 71 | 72 | 70 | 70 | ±0 | ±0% | 155,200 |
| 2024/03/01 | 71 | 72 | 70 | 70 | -1 | -1.4% | 184,500 |
| 2024/02/29 | 71 | 72 | 69 | 71 | +2 | +2.9% | 281,400 |
| 2024/02/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 202,800 |
| 2024/02/27 | 69 | 69 | 68 | 69 | ±0 | ±0% | 85,900 |
| 2024/02/26 | 69 | 69 | 68 | 69 | ±0 | ±0% | 143,700 |
| 2024/02/22 | 70 | 70 | 68 | 69 | ±0 | ±0% | 117,200 |
| 2024/02/21 | 70 | 70 | 68 | 69 | -1 | -1.4% | 154,400 |
| 2024/02/20 | 69 | 70 | 68 | 70 | +2 | +2.9% | 180,100 |
| 2024/02/19 | 67 | 68 | 67 | 68 | ±0 | ±0% | 124,900 |
| 2024/02/16 | 68 | 68 | 67 | 68 | ±0 | ±0% | 137,900 |
| 2024/02/15 | 68 | 68 | 67 | 68 | ±0 | ±0% | 101,300 |
| 2024/02/14 | 70 | 70 | 67 | 68 | ±0 | ±0% | 179,900 |
| 2024/02/13 | 69 | 70 | 68 | 68 | -1 | -1.4% | 132,500 |
| 2024/02/09 | 69 | 69 | 68 | 69 | ±0 | ±0% | 91,900 |
| 2024/02/08 | 69 | 69 | 69 | 69 | ±0 | ±0% | 74,300 |
| 2024/02/07 | 68 | 69 | 68 | 69 | +1 | +1.5% | 98,600 |
| 2024/02/06 | 69 | 69 | 68 | 68 | -2 | -2.9% | 213,600 |
| 2024/02/05 | 69 | 70 | 68 | 70 | +1 | +1.4% | 157,100 |
| 2024/02/02 | 68 | 69 | 67 | 69 | +1 | +1.5% | 209,500 |
| 2024/02/01 | 69 | 69 | 68 | 68 | ±0 | ±0% | 102,000 |
| 2024/01/31 | 69 | 69 | 68 | 68 | -1 | -1.4% | 107,400 |
| 2024/01/30 | 70 | 70 | 68 | 69 | -1 | -1.4% | 124,200 |
| 2024/01/29 | 70 | 70 | 69 | 70 | ±0 | ±0% | 107,600 |
| 2024/01/26 | 70 | 70 | 68 | 70 | ±0 | ±0% | 119,900 |
| 2024/01/25 | 70 | 70 | 68 | 70 | +2 | +2.9% | 150,900 |
| 2024/01/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 131,800 |
| 2024/01/23 | 69 | 70 | 68 | 69 | ±0 | ±0% | 140,700 |
| 2024/01/22 | 69 | 70 | 68 | 69 | ±0 | ±0% | 155,200 |
| 2024/01/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 143,200 |
| 2024/01/18 | 69 | 69 | 68 | 68 | ±0 | ±0% | 117,400 |
| 2024/01/17 | 69 | 70 | 68 | 68 | -1 | -1.4% | 112,000 |
| 2024/01/16 | 68 | 69 | 67 | 69 | +1 | +1.5% | 218,400 |
| 2024/01/15 | 68 | 71 | 67 | 68 | +1 | +1.5% | 517,200 |
| 2024/01/12 | 68 | 69 | 67 | 67 | -1 | -1.5% | 173,900 |
| 2024/01/11 | 69 | 69 | 68 | 68 | ±0 | ±0% | 166,000 |
| 2024/01/10 | 69 | 70 | 68 | 68 | -2 | -2.9% | 122,700 |
| 2024/01/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 173,500 |
| 2024/01/05 | 69 | 69 | 68 | 69 | ±0 | ±0% | 127,300 |
| 2024/01/04 | 69 | 70 | 69 | 69 | +1 | +1.5% | 176,100 |
| 2023/12/29 | 67 | 69 | 66 | 68 | +1 | +1.5% | 201,000 |
| 2023/12/28 | 66 | 68 | 66 | 67 | +1 | +1.5% | 111,300 |
| 2023/12/27 | 67 | 68 | 66 | 66 | -1 | -1.5% | 224,200 |
| 2023/12/26 | 66 | 68 | 66 | 67 | +1 | +1.5% | 152,100 |
| 2023/12/25 | 67 | 67 | 66 | 66 | -1 | -1.5% | 156,700 |
| 2023/12/22 | 67 | 67 | 66 | 67 | +2 | +3.1% | 206,900 |
| 2023/12/21 | 66 | 67 | 64 | 65 | -1 | -1.5% | 441,000 |
| 2023/12/20 | 67 | 67 | 66 | 66 | ±0 | ±0% | 145,100 |
| 2023/12/19 | 67 | 68 | 66 | 66 | -1 | -1.5% | 154,600 |
| 2023/12/18 | 68 | 68 | 66 | 67 | ±0 | ±0% | 179,600 |
51～
100
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
