はるやま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 |
|---|---|---|---|---|---|---|---|
| 2005/05/26 | 1,623 | 1,623 | 1,580 | 1,595 | -10 | -0.6% | 5,200 |
| 2005/05/25 | 1,626 | 1,647 | 1,596 | 1,605 | -21 | -1.3% | 8,900 |
| 2005/05/24 | 1,650 | 1,650 | 1,580 | 1,626 | -24 | -1.5% | 9,300 |
| 2005/05/23 | 1,650 | 1,653 | 1,613 | 1,650 | -3 | -0.2% | 6,400 |
| 2005/05/20 | 1,641 | 1,674 | 1,630 | 1,653 | +12 | +0.7% | 4,400 |
| 2005/05/19 | 1,650 | 1,678 | 1,620 | 1,641 | -46 | -2.7% | 12,100 |
| 2005/05/18 | 1,656 | 1,700 | 1,632 | 1,687 | +26 | +1.6% | 6,600 |
| 2005/05/17 | 1,696 | 1,696 | 1,660 | 1,661 | -37 | -2.2% | 1,100 |
| 2005/05/16 | 1,652 | 1,700 | 1,588 | 1,698 | +21 | +1.3% | 6,900 |
| 2005/05/13 | 1,654 | 1,685 | 1,650 | 1,677 | -3 | -0.2% | 8,000 |
| 2005/05/12 | 1,702 | 1,702 | 1,667 | 1,680 | -22 | -1.3% | 7,600 |
| 2005/05/11 | 1,720 | 1,720 | 1,690 | 1,702 | -18 | -1% | 6,500 |
| 2005/05/10 | 1,730 | 1,730 | 1,672 | 1,720 | -10 | -0.6% | 3,500 |
| 2005/05/09 | 1,699 | 1,730 | 1,699 | 1,730 | +39 | +2.3% | 4,300 |
| 2005/05/06 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 1,100 |
| 2005/05/02 | 1,747 | 1,747 | 1,691 | 1,691 | -37 | -2.1% | 2,100 |
| 2005/04/28 | 1,719 | 1,769 | 1,719 | 1,728 | -51 | -2.9% | 6,400 |
| 2005/04/27 | 1,730 | 1,780 | 1,710 | 1,779 | +49 | +2.8% | 10,300 |
| 2005/04/26 | 1,722 | 1,730 | 1,710 | 1,730 | -16 | -0.9% | 2,900 |
| 2005/04/25 | 1,669 | 1,747 | 1,669 | 1,746 | +71 | +4.2% | 6,700 |
| 2005/04/22 | 1,658 | 1,687 | 1,650 | 1,675 | +23 | +1.4% | 6,400 |
| 2005/04/21 | 1,696 | 1,699 | 1,652 | 1,652 | -44 | -2.6% | 6,400 |
| 2005/04/20 | 1,693 | 1,722 | 1,693 | 1,696 | +9 | +0.5% | 3,500 |
| 2005/04/19 | 1,671 | 1,700 | 1,656 | 1,687 | +57 | +3.5% | 13,000 |
| 2005/04/18 | 1,692 | 1,692 | 1,536 | 1,630 | -26 | -1.6% | 27,400 |
| 2005/04/15 | 1,788 | 1,788 | 1,610 | 1,656 | -128 | -7.2% | 19,800 |
| 2005/04/14 | 1,769 | 1,789 | 1,762 | 1,784 | +29 | +1.7% | 14,500 |
| 2005/04/13 | 1,733 | 1,770 | 1,733 | 1,755 | +26 | +1.5% | 15,700 |
| 2005/04/12 | 1,740 | 1,740 | 1,728 | 1,729 | +2 | +0.1% | 11,000 |
| 2005/04/11 | 1,721 | 1,740 | 1,721 | 1,727 | +7 | +0.4% | 11,000 |
| 2005/04/08 | 1,710 | 1,740 | 1,710 | 1,720 | +10 | +0.6% | 28,000 |
| 2005/04/07 | 1,695 | 1,715 | 1,695 | 1,710 | +19 | +1.1% | 33,000 |
| 2005/04/06 | 1,690 | 1,695 | 1,676 | 1,691 | +1 | +0.1% | 21,300 |
| 2005/04/05 | 1,680 | 1,690 | 1,672 | 1,690 | +19 | +1.1% | 10,900 |
| 2005/04/04 | 1,680 | 1,695 | 1,670 | 1,671 | +1 | +0.1% | 7,300 |
| 2005/04/01 | 1,645 | 1,670 | 1,645 | 1,670 | +20 | +1.2% | 14,400 |
| 2005/03/31 | 1,641 | 1,650 | 1,625 | 1,650 | +10 | +0.6% | 16,500 |
| 2005/03/30 | 1,638 | 1,641 | 1,627 | 1,640 | +1 | +0.1% | 4,200 |
| 2005/03/29 | 1,632 | 1,640 | 1,630 | 1,639 | +7 | +0.4% | 19,300 |
| 2005/03/28 | 1,623 | 1,632 | 1,621 | 1,632 | -8 | -0.5% | 10,300 |
| 2005/03/25 | 1,615 | 1,640 | 1,593 | 1,640 | +27 | +1.7% | 16,000 |
| 2005/03/24 | 1,597 | 1,614 | 1,597 | 1,613 | +18 | +1.1% | 11,600 |
| 2005/03/23 | 1,588 | 1,630 | 1,577 | 1,595 | +7 | +0.4% | 10,900 |
| 2005/03/22 | 1,650 | 1,650 | 1,572 | 1,588 | -42 | -2.6% | 12,700 |
| 2005/03/18 | 1,591 | 1,630 | 1,571 | 1,630 | +45 | +2.8% | 13,400 |
| 2005/03/17 | 1,581 | 1,585 | 1,570 | 1,585 | +4 | +0.3% | 4,400 |
| 2005/03/16 | 1,563 | 1,585 | 1,563 | 1,581 | +9 | +0.6% | 15,500 |
| 2005/03/15 | 1,571 | 1,581 | 1,556 | 1,572 | +1 | +0.1% | 28,900 |
| 2005/03/14 | 1,577 | 1,578 | 1,550 | 1,571 | +1 | +0.1% | 19,100 |
| 2005/03/11 | 1,535 | 1,570 | 1,535 | 1,570 | +16 | +1% | 33,400 |
4951～
5000
件表示中 / 6535件
類似銘柄と比較する
現在ご覧いただいている「はるやま」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 |
|---|---|---|---|---|---|---|---|---|
| はるやま | 78,500円 | +3.8% | +3.7% | 1.97% | 24.79倍 | 0.51倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| マキヤ | 122,000円 | +5.6% | +2.3% | 2.46% | 8.03倍 | 0.59倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ペッパー | 21,600円 | +2.3% | +24.3% | 0.00% | 245.46倍 | 4.22倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.79倍 | 1.05倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ヤマザワ | 116,700円 | +0.4% | - | 2.31% | 179.82倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
