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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 30 | 31 | 30 | 31 | +1 | +3.3% | 37,500 |
2010/06/23 | 30 | 31 | 30 | 30 | -1 | -3.2% | 19,900 |
2010/06/22 | 31 | 32 | 30 | 31 | ±0 | ±0% | 55,200 |
2010/06/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 24,500 |
2010/06/18 | 31 | 32 | 30 | 31 | +1 | +3.3% | 68,300 |
2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,800 |
2010/06/16 | 31 | 31 | 29 | 30 | ±0 | ±0% | 35,100 |
2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 3,800 |
2010/06/14 | 29 | 29 | 29 | 29 | ±0 | ±0% | 55,000 |
2010/06/11 | 29 | 30 | 29 | 29 | ±0 | ±0% | 16,300 |
2010/06/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 26,600 |
2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 2,200 |
2010/06/08 | 30 | 30 | 29 | 29 | -2 | -6.5% | 71,200 |
2010/06/07 | 31 | 32 | 30 | 31 | ±0 | ±0% | 10,400 |
2010/06/04 | 30 | 32 | 30 | 31 | -1 | -3.1% | 31,200 |
2010/06/03 | 32 | 32 | 31 | 32 | +1 | +3.2% | 18,100 |
2010/06/02 | 31 | 32 | 31 | 31 | +1 | +3.3% | 43,600 |
2010/06/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 22,300 |
2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 36,100 |
2010/05/28 | 28 | 30 | 27 | 28 | ±0 | ±0% | 59,600 |
2010/05/27 | 27 | 28 | 26 | 28 | +2 | +7.7% | 14,800 |
2010/05/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 39,700 |
2010/05/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 113,600 |
2010/05/24 | 28 | 29 | 27 | 27 | -1 | -3.6% | 68,800 |
2010/05/21 | 28 | 29 | 27 | 28 | -2 | -6.7% | 119,100 |
2010/05/20 | 28 | 30 | 28 | 30 | +1 | +3.4% | 186,000 |
2010/05/19 | 36 | 36 | 29 | 29 | -6 | -17.1% | 1,141,900 |
2010/05/18 | 35 | 36 | 34 | 35 | +1 | +2.9% | 396,200 |
2010/05/17 | 34 | 43 | 33 | 34 | ±0 | ±0% | 3,350,600 |
2010/05/14 | 35 | 36 | 34 | 34 | -1 | -2.9% | 191,300 |
2010/05/13 | 32 | 35 | 32 | 35 | +3 | +9.4% | 145,800 |
2010/05/12 | 33 | 33 | 32 | 32 | -1 | -3% | 37,700 |
2010/05/11 | 33 | 34 | 33 | 33 | +1 | +3.1% | 34,900 |
2010/05/10 | 33 | 33 | 32 | 32 | ±0 | ±0% | 19,800 |
2010/05/07 | 32 | 33 | 31 | 32 | -2 | -5.9% | 125,000 |
2010/05/06 | 34 | 34 | 32 | 34 | -1 | -2.9% | 176,800 |
2010/04/30 | 35 | 35 | 34 | 35 | ±0 | ±0% | 76,200 |
2010/04/28 | 34 | 35 | 34 | 35 | ±0 | ±0% | 43,700 |
2010/04/27 | 34 | 35 | 33 | 35 | +1 | +2.9% | 62,900 |
2010/04/26 | 35 | 35 | 33 | 34 | ±0 | ±0% | 78,900 |
2010/04/23 | 33 | 35 | 33 | 34 | +1 | +3% | 62,600 |
2010/04/22 | 34 | 34 | 33 | 33 | -1 | -2.9% | 22,400 |
2010/04/21 | 33 | 34 | 33 | 34 | +1 | +3% | 19,200 |
2010/04/20 | 34 | 34 | 33 | 33 | -1 | -2.9% | 100,100 |
2010/04/19 | 34 | 34 | 33 | 34 | ±0 | ±0% | 90,000 |
2010/04/16 | 34 | 34 | 33 | 34 | +1 | +3% | 185,900 |
2010/04/15 | 34 | 34 | 32 | 33 | ±0 | ±0% | 435,000 |
2010/04/14 | 33 | 34 | 33 | 33 | ±0 | ±0% | 166,300 |
2010/04/13 | 33 | 33 | 32 | 33 | +1 | +3.1% | 67,700 |
2010/04/12 | 32 | 33 | 32 | 32 | -1 | -3% | 95,800 |
3401~
3450
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