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 |
|---|---|---|---|---|---|---|---|
| 2005/08/05 | 1,860 | 1,886 | 1,850 | 1,866 | +6 | +0.3% | 10,900 |
| 2005/08/04 | 1,860 | 1,896 | 1,860 | 1,860 | -1 | -0.1% | 17,400 |
| 2005/08/03 | 1,850 | 1,900 | 1,843 | 1,861 | +20 | +1.1% | 16,600 |
| 2005/08/02 | 1,834 | 1,841 | 1,830 | 1,841 | +7 | +0.4% | 9,400 |
| 2005/08/01 | 1,850 | 1,861 | 1,801 | 1,834 | -26 | -1.4% | 17,800 |
| 2005/07/29 | 1,801 | 1,900 | 1,793 | 1,860 | +40 | +2.2% | 27,400 |
| 2005/07/28 | 1,815 | 1,820 | 1,784 | 1,820 | +69 | +3.9% | 29,800 |
| 2005/07/27 | 1,745 | 1,753 | 1,726 | 1,751 | -3 | -0.2% | 12,900 |
| 2005/07/26 | 1,720 | 1,754 | 1,718 | 1,754 | +34 | +2% | 13,500 |
| 2005/07/25 | 1,699 | 1,726 | 1,699 | 1,720 | +20 | +1.2% | 20,300 |
| 2005/07/22 | 1,707 | 1,716 | 1,700 | 1,700 | -7 | -0.4% | 34,700 |
| 2005/07/21 | 1,730 | 1,730 | 1,707 | 1,707 | +4 | +0.2% | 19,100 |
| 2005/07/20 | 1,700 | 1,720 | 1,678 | 1,703 | +3 | +0.2% | 16,500 |
| 2005/07/19 | 1,672 | 1,700 | 1,672 | 1,700 | +5 | +0.3% | 14,500 |
| 2005/07/15 | 1,710 | 1,710 | 1,671 | 1,695 | ±0 | ±0% | 14,300 |
| 2005/07/14 | 1,700 | 1,710 | 1,670 | 1,695 | -8 | -0.5% | 15,900 |
| 2005/07/13 | 1,667 | 1,704 | 1,659 | 1,703 | +37 | +2.2% | 6,800 |
| 2005/07/12 | 1,698 | 1,708 | 1,666 | 1,666 | -14 | -0.8% | 10,100 |
| 2005/07/11 | 1,678 | 1,690 | 1,672 | 1,680 | +37 | +2.3% | 10,500 |
| 2005/07/08 | 1,640 | 1,683 | 1,640 | 1,643 | +3 | +0.2% | 15,500 |
| 2005/07/07 | 1,612 | 1,640 | 1,610 | 1,640 | +30 | +1.9% | 11,700 |
| 2005/07/06 | 1,580 | 1,619 | 1,580 | 1,610 | ±0 | ±0% | 9,400 |
| 2005/07/05 | 1,614 | 1,637 | 1,602 | 1,610 | -3 | -0.2% | 11,000 |
| 2005/07/04 | 1,610 | 1,615 | 1,600 | 1,613 | +2 | +0.1% | 6,500 |
| 2005/07/01 | 1,629 | 1,629 | 1,610 | 1,611 | +1 | +0.1% | 3,400 |
| 2005/06/30 | 1,622 | 1,630 | 1,610 | 1,610 | -11 | -0.7% | 5,100 |
| 2005/06/29 | 1,622 | 1,640 | 1,620 | 1,621 | -28 | -1.7% | 6,700 |
| 2005/06/28 | 1,650 | 1,654 | 1,634 | 1,649 | -1 | -0.1% | 9,800 |
| 2005/06/27 | 1,650 | 1,650 | 1,633 | 1,650 | -8 | -0.5% | 2,800 |
| 2005/06/24 | 1,639 | 1,669 | 1,630 | 1,658 | +17 | +1% | 8,600 |
| 2005/06/23 | 1,650 | 1,650 | 1,627 | 1,641 | -9 | -0.5% | 1,700 |
| 2005/06/22 | 1,649 | 1,653 | 1,629 | 1,650 | -5 | -0.3% | 10,800 |
| 2005/06/21 | 1,634 | 1,670 | 1,632 | 1,655 | +23 | +1.4% | 11,800 |
| 2005/06/20 | 1,690 | 1,690 | 1,632 | 1,632 | -45 | -2.7% | 5,200 |
| 2005/06/17 | 1,600 | 1,692 | 1,592 | 1,677 | +70 | +4.4% | 17,300 |
| 2005/06/16 | 1,606 | 1,640 | 1,606 | 1,607 | +6 | +0.4% | 4,400 |
| 2005/06/15 | 1,584 | 1,650 | 1,583 | 1,601 | +29 | +1.8% | 7,100 |
| 2005/06/14 | 1,587 | 1,599 | 1,572 | 1,572 | -15 | -0.9% | 4,300 |
| 2005/06/13 | 1,610 | 1,610 | 1,575 | 1,587 | +5 | +0.3% | 3,500 |
| 2005/06/10 | 1,589 | 1,615 | 1,575 | 1,582 | -9 | -0.6% | 24,600 |
| 2005/06/09 | 1,649 | 1,658 | 1,591 | 1,591 | -59 | -3.6% | 8,700 |
| 2005/06/08 | 1,586 | 1,650 | 1,586 | 1,650 | +50 | +3.1% | 12,600 |
| 2005/06/07 | 1,576 | 1,600 | 1,566 | 1,600 | ±0 | ±0% | 10,800 |
| 2005/06/06 | 1,600 | 1,600 | 1,568 | 1,600 | ±0 | ±0% | 5,100 |
| 2005/06/03 | 1,600 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 4,100 |
| 2005/06/02 | 1,625 | 1,625 | 1,590 | 1,590 | -40 | -2.5% | 5,900 |
| 2005/06/01 | 1,572 | 1,630 | 1,567 | 1,630 | +55 | +3.5% | 7,400 |
| 2005/05/31 | 1,565 | 1,600 | 1,565 | 1,575 | -17 | -1.1% | 10,500 |
| 2005/05/30 | 1,550 | 1,592 | 1,550 | 1,592 | +17 | +1.1% | 13,400 |
| 2005/05/27 | 1,505 | 1,580 | 1,505 | 1,575 | -20 | -1.3% | 14,800 |
4901～
4950
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 | 78,900円 | +3.8% | +3.7% | 1.96% | 24.92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 | 122,500円 | +5.6% | +2.3% | 2.45% | 8.06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 | 24,800円 | -7.9% | - | 0.00% | 2.80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 |
| ヤマザワ | 116,500円 | +0.4% | - | 2.32% | 179.51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
