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 |
|---|---|---|---|---|---|---|---|
| 2005/03/10 | 1,550 | 1,560 | 1,550 | 1,554 | -21 | -1.3% | 9,000 |
| 2005/03/09 | 1,571 | 1,580 | 1,570 | 1,575 | +5 | +0.3% | 6,700 |
| 2005/03/08 | 1,570 | 1,571 | 1,548 | 1,570 | ±0 | ±0% | 8,300 |
| 2005/03/07 | 1,545 | 1,570 | 1,540 | 1,570 | +25 | +1.6% | 8,500 |
| 2005/03/04 | 1,550 | 1,565 | 1,525 | 1,545 | +25 | +1.6% | 20,000 |
| 2005/03/03 | 1,530 | 1,532 | 1,510 | 1,520 | -11 | -0.7% | 13,300 |
| 2005/03/02 | 1,540 | 1,550 | 1,509 | 1,531 | +1 | +0.1% | 11,900 |
| 2005/03/01 | 1,545 | 1,545 | 1,495 | 1,530 | +48 | +3.2% | 10,800 |
| 2005/02/28 | 1,501 | 1,510 | 1,482 | 1,482 | -19 | -1.3% | 8,400 |
| 2005/02/25 | 1,500 | 1,501 | 1,470 | 1,501 | +1 | +0.1% | 16,200 |
| 2005/02/24 | 1,499 | 1,500 | 1,475 | 1,500 | +16 | +1.1% | 10,300 |
| 2005/02/23 | 1,451 | 1,485 | 1,451 | 1,484 | +19 | +1.3% | 6,200 |
| 2005/02/22 | 1,452 | 1,467 | 1,452 | 1,465 | -4 | -0.3% | 5,000 |
| 2005/02/21 | 1,470 | 1,470 | 1,450 | 1,469 | -1 | -0.1% | 6,700 |
| 2005/02/18 | 1,467 | 1,487 | 1,433 | 1,470 | -16 | -1.1% | 11,500 |
| 2005/02/17 | 1,500 | 1,500 | 1,474 | 1,486 | -30 | -2% | 7,800 |
| 2005/02/16 | 1,530 | 1,530 | 1,502 | 1,516 | -4 | -0.3% | 4,300 |
| 2005/02/15 | 1,530 | 1,530 | 1,506 | 1,520 | -10 | -0.7% | 2,700 |
| 2005/02/14 | 1,530 | 1,532 | 1,502 | 1,530 | ±0 | ±0% | 7,800 |
| 2005/02/10 | 1,543 | 1,545 | 1,482 | 1,530 | -15 | -1% | 6,800 |
| 2005/02/09 | 1,508 | 1,545 | 1,505 | 1,545 | +36 | +2.4% | 17,000 |
| 2005/02/08 | 1,490 | 1,509 | 1,485 | 1,509 | +24 | +1.6% | 8,900 |
| 2005/02/07 | 1,486 | 1,490 | 1,471 | 1,485 | -2 | -0.1% | 14,100 |
| 2005/02/04 | 1,476 | 1,495 | 1,476 | 1,487 | -8 | -0.5% | 8,500 |
| 2005/02/03 | 1,494 | 1,495 | 1,473 | 1,495 | +1 | +0.1% | 4,300 |
| 2005/02/02 | 1,464 | 1,494 | 1,464 | 1,494 | +31 | +2.1% | 4,100 |
| 2005/02/01 | 1,470 | 1,477 | 1,459 | 1,463 | -35 | -2.3% | 7,000 |
| 2005/01/31 | 1,488 | 1,499 | 1,479 | 1,498 | +18 | +1.2% | 13,700 |
| 2005/01/28 | 1,498 | 1,498 | 1,446 | 1,480 | -8 | -0.5% | 8,900 |
| 2005/01/27 | 1,470 | 1,495 | 1,465 | 1,488 | +23 | +1.6% | 9,300 |
| 2005/01/26 | 1,480 | 1,480 | 1,451 | 1,465 | -18 | -1.2% | 3,100 |
| 2005/01/25 | 1,485 | 1,485 | 1,442 | 1,483 | -4 | -0.3% | 8,500 |
| 2005/01/24 | 1,476 | 1,487 | 1,460 | 1,487 | +11 | +0.7% | 4,700 |
| 2005/01/21 | 1,463 | 1,476 | 1,426 | 1,476 | +12 | +0.8% | 7,800 |
| 2005/01/20 | 1,460 | 1,465 | 1,440 | 1,464 | +4 | +0.3% | 11,900 |
| 2005/01/19 | 1,469 | 1,469 | 1,440 | 1,460 | ±0 | ±0% | 10,600 |
| 2005/01/18 | 1,450 | 1,469 | 1,445 | 1,460 | -3 | -0.2% | 3,600 |
| 2005/01/17 | 1,475 | 1,475 | 1,445 | 1,463 | -13 | -0.9% | 7,000 |
| 2005/01/14 | 1,430 | 1,478 | 1,430 | 1,476 | +24 | +1.7% | 25,400 |
| 2005/01/13 | 1,440 | 1,452 | 1,400 | 1,452 | -23 | -1.6% | 9,500 |
| 2005/01/12 | 1,431 | 1,475 | 1,422 | 1,475 | +54 | +3.8% | 15,500 |
| 2005/01/11 | 1,410 | 1,428 | 1,391 | 1,421 | +11 | +0.8% | 15,100 |
| 2005/01/07 | 1,417 | 1,417 | 1,389 | 1,410 | -8 | -0.6% | 21,400 |
| 2005/01/06 | 1,425 | 1,425 | 1,410 | 1,418 | -12 | -0.8% | 9,100 |
| 2005/01/05 | 1,449 | 1,449 | 1,430 | 1,430 | -20 | -1.4% | 7,800 |
| 2005/01/04 | 1,481 | 1,481 | 1,447 | 1,450 | -11 | -0.8% | 13,200 |
| 2004/12/30 | 1,438 | 1,466 | 1,431 | 1,461 | +21 | +1.5% | 16,400 |
| 2004/12/29 | 1,400 | 1,440 | 1,399 | 1,440 | +40 | +2.9% | 32,900 |
| 2004/12/28 | 1,398 | 1,400 | 1,398 | 1,400 | +16 | +1.2% | 19,400 |
| 2004/12/27 | 1,390 | 1,390 | 1,370 | 1,384 | -4 | -0.3% | 5,200 |
5001～
5050
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
