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 |
|---|---|---|---|---|---|---|---|
| 2006/01/05 | 1,796 | 1,805 | 1,785 | 1,787 | +5 | +0.3% | 18,600 |
| 2006/01/04 | 1,753 | 1,790 | 1,751 | 1,782 | +32 | +1.8% | 10,600 |
| 2005/12/30 | 1,773 | 1,774 | 1,750 | 1,750 | -20 | -1.1% | 11,000 |
| 2005/12/29 | 1,786 | 1,796 | 1,770 | 1,770 | -13 | -0.7% | 14,500 |
| 2005/12/28 | 1,800 | 1,800 | 1,761 | 1,783 | +23 | +1.3% | 12,800 |
| 2005/12/27 | 1,735 | 1,760 | 1,705 | 1,760 | +53 | +3.1% | 50,000 |
| 2005/12/26 | 1,739 | 1,739 | 1,704 | 1,707 | -2 | -0.1% | 10,000 |
| 2005/12/22 | 1,729 | 1,740 | 1,702 | 1,709 | -25 | -1.4% | 21,500 |
| 2005/12/21 | 1,725 | 1,770 | 1,725 | 1,734 | +4 | +0.2% | 24,800 |
| 2005/12/20 | 1,765 | 1,781 | 1,710 | 1,730 | -35 | -2% | 24,600 |
| 2005/12/19 | 1,835 | 1,840 | 1,757 | 1,765 | -70 | -3.8% | 26,100 |
| 2005/12/16 | 1,755 | 1,835 | 1,715 | 1,835 | +154 | +9.2% | 79,300 |
| 2005/12/15 | 1,716 | 1,745 | 1,681 | 1,681 | -39 | -2.3% | 28,500 |
| 2005/12/14 | 1,722 | 1,734 | 1,705 | 1,720 | -2 | -0.1% | 20,400 |
| 2005/12/13 | 1,755 | 1,759 | 1,712 | 1,722 | -37 | -2.1% | 14,200 |
| 2005/12/12 | 1,754 | 1,790 | 1,754 | 1,759 | +15 | +0.9% | 23,300 |
| 2005/12/09 | 1,723 | 1,750 | 1,710 | 1,744 | +12 | +0.7% | 54,400 |
| 2005/12/08 | 1,731 | 1,745 | 1,723 | 1,732 | +1 | +0.1% | 34,200 |
| 2005/12/07 | 1,719 | 1,740 | 1,710 | 1,731 | +12 | +0.7% | 27,100 |
| 2005/12/06 | 1,747 | 1,747 | 1,713 | 1,719 | +9 | +0.5% | 19,900 |
| 2005/12/05 | 1,683 | 1,737 | 1,683 | 1,710 | +28 | +1.7% | 35,900 |
| 2005/12/02 | 1,670 | 1,685 | 1,653 | 1,682 | +17 | +1% | 28,100 |
| 2005/12/01 | 1,639 | 1,666 | 1,632 | 1,665 | +34 | +2.1% | 32,400 |
| 2005/11/30 | 1,661 | 1,664 | 1,631 | 1,631 | -21 | -1.3% | 43,000 |
| 2005/11/29 | 1,629 | 1,680 | 1,629 | 1,652 | +25 | +1.5% | 68,000 |
| 2005/11/28 | 1,631 | 1,645 | 1,605 | 1,627 | -14 | -0.9% | 55,700 |
| 2005/11/25 | 1,645 | 1,645 | 1,620 | 1,641 | -4 | -0.2% | 21,900 |
| 2005/11/24 | 1,660 | 1,662 | 1,637 | 1,645 | -26 | -1.6% | 40,500 |
| 2005/11/22 | 1,691 | 1,691 | 1,656 | 1,671 | -20 | -1.2% | 27,300 |
| 2005/11/21 | 1,700 | 1,720 | 1,680 | 1,691 | -24 | -1.4% | 35,100 |
| 2005/11/18 | 1,710 | 1,720 | 1,706 | 1,715 | -4 | -0.2% | 18,900 |
| 2005/11/17 | 1,724 | 1,744 | 1,710 | 1,719 | -9 | -0.5% | 17,900 |
| 2005/11/16 | 1,719 | 1,746 | 1,702 | 1,728 | +8 | +0.5% | 16,300 |
| 2005/11/15 | 1,721 | 1,739 | 1,716 | 1,720 | -15 | -0.9% | 13,600 |
| 2005/11/14 | 1,736 | 1,746 | 1,716 | 1,735 | -31 | -1.8% | 18,500 |
| 2005/11/11 | 1,799 | 1,799 | 1,765 | 1,766 | -13 | -0.7% | 22,700 |
| 2005/11/10 | 1,769 | 1,783 | 1,766 | 1,779 | +30 | +1.7% | 22,100 |
| 2005/11/09 | 1,769 | 1,769 | 1,680 | 1,749 | -20 | -1.1% | 26,400 |
| 2005/11/08 | 1,786 | 1,786 | 1,760 | 1,769 | -17 | -1% | 21,200 |
| 2005/11/07 | 1,787 | 1,795 | 1,768 | 1,786 | -1 | -0.1% | 28,500 |
| 2005/11/04 | 1,796 | 1,808 | 1,762 | 1,787 | -9 | -0.5% | 57,100 |
| 2005/11/02 | 1,785 | 1,808 | 1,785 | 1,796 | -19 | -1% | 18,600 |
| 2005/11/01 | 1,800 | 1,815 | 1,790 | 1,815 | +4 | +0.2% | 20,300 |
| 2005/10/31 | 1,829 | 1,829 | 1,806 | 1,811 | -31 | -1.7% | 34,200 |
| 2005/10/28 | 1,826 | 1,842 | 1,817 | 1,842 | +16 | +0.9% | 39,600 |
| 2005/10/27 | 1,821 | 1,845 | 1,821 | 1,826 | -20 | -1.1% | 21,600 |
| 2005/10/26 | 1,846 | 1,859 | 1,841 | 1,846 | +19 | +1% | 57,600 |
| 2005/10/25 | 1,799 | 1,859 | 1,789 | 1,827 | +38 | +2.1% | 63,300 |
| 2005/10/24 | 1,770 | 1,789 | 1,730 | 1,789 | +19 | +1.1% | 35,600 |
| 2005/10/21 | 1,770 | 1,785 | 1,755 | 1,770 | -32 | -1.8% | 9,300 |
4801～
4850
件表示中 / 6536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 | 77,300円 | +3.8% | +3.7% | 2.01% | 24.41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 |
| ひとまい | 47,800円 | +5.6% | -22.9% | 4.18% | 27.40倍 | 3.24倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ペッパー | 21,900円 | +2.3% | +24.3% | 0.00% | 248.86倍 | 4.28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 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06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 |
| マキヤ | 122,000円 | +6.3% | +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 |
市場注目の銘柄
チャート関連のコラム
