ヒマラヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 957 | 960 | 955 | 960 | +5 | +0.5% | 11,000 |
| 2023/06/28 | 950 | 958 | 950 | 955 | +7 | +0.7% | 14,300 |
| 2023/06/27 | 949 | 950 | 944 | 948 | -1 | -0.1% | 8,500 |
| 2023/06/26 | 946 | 950 | 945 | 949 | +3 | +0.3% | 6,900 |
| 2023/06/23 | 954 | 956 | 946 | 946 | -6 | -0.6% | 8,000 |
| 2023/06/22 | 950 | 958 | 950 | 952 | +6 | +0.6% | 14,900 |
| 2023/06/21 | 947 | 949 | 944 | 946 | -1 | -0.1% | 6,600 |
| 2023/06/20 | 947 | 948 | 944 | 947 | ±0 | ±0% | 6,200 |
| 2023/06/19 | 945 | 948 | 944 | 947 | +4 | +0.4% | 8,300 |
| 2023/06/16 | 940 | 945 | 940 | 943 | +3 | +0.3% | 7,100 |
| 2023/06/15 | 940 | 944 | 938 | 940 | ±0 | ±0% | 9,200 |
| 2023/06/14 | 942 | 942 | 938 | 940 | +2 | +0.2% | 11,600 |
| 2023/06/13 | 941 | 942 | 937 | 938 | ±0 | ±0% | 6,500 |
| 2023/06/12 | 939 | 941 | 935 | 938 | +4 | +0.4% | 9,600 |
| 2023/06/09 | 932 | 938 | 929 | 934 | +2 | +0.2% | 11,300 |
| 2023/06/08 | 939 | 939 | 925 | 932 | -3 | -0.3% | 16,100 |
| 2023/06/07 | 934 | 940 | 932 | 935 | +2 | +0.2% | 12,800 |
| 2023/06/06 | 937 | 940 | 933 | 933 | -5 | -0.5% | 9,000 |
| 2023/06/05 | 930 | 940 | 930 | 938 | +10 | +1.1% | 9,300 |
| 2023/06/02 | 930 | 938 | 927 | 928 | +5 | +0.5% | 11,500 |
| 2023/06/01 | 924 | 929 | 923 | 923 | +1 | +0.1% | 10,400 |
| 2023/05/31 | 931 | 931 | 922 | 922 | -9 | -1% | 20,600 |
| 2023/05/30 | 938 | 938 | 929 | 931 | -7 | -0.7% | 16,500 |
| 2023/05/29 | 930 | 942 | 930 | 938 | +10 | +1.1% | 12,300 |
| 2023/05/26 | 936 | 936 | 928 | 928 | -8 | -0.9% | 17,200 |
| 2023/05/25 | 936 | 943 | 935 | 936 | -4 | -0.4% | 11,900 |
| 2023/05/24 | 942 | 946 | 940 | 940 | -1 | -0.1% | 7,100 |
| 2023/05/23 | 952 | 954 | 936 | 941 | -13 | -1.4% | 16,900 |
| 2023/05/22 | 952 | 955 | 950 | 954 | +3 | +0.3% | 6,700 |
| 2023/05/19 | 954 | 956 | 951 | 951 | -3 | -0.3% | 9,700 |
| 2023/05/18 | 960 | 960 | 952 | 954 | -1 | -0.1% | 16,000 |
| 2023/05/17 | 958 | 959 | 955 | 955 | -2 | -0.2% | 7,400 |
| 2023/05/16 | 954 | 958 | 951 | 957 | +1 | +0.1% | 10,800 |
| 2023/05/15 | 958 | 958 | 953 | 956 | -1 | -0.1% | 11,400 |
| 2023/05/12 | 957 | 958 | 952 | 957 | +3 | +0.3% | 6,700 |
| 2023/05/11 | 958 | 958 | 954 | 954 | -1 | -0.1% | 4,900 |
| 2023/05/10 | 954 | 959 | 952 | 955 | +1 | +0.1% | 6,200 |
| 2023/05/09 | 956 | 958 | 954 | 954 | +1 | +0.1% | 9,500 |
| 2023/05/08 | 950 | 957 | 947 | 953 | +3 | +0.3% | 11,700 |
| 2023/05/02 | 954 | 954 | 944 | 950 | -1 | -0.1% | 10,500 |
| 2023/05/01 | 950 | 955 | 948 | 951 | +1 | +0.1% | 11,300 |
| 2023/04/28 | 940 | 953 | 940 | 950 | +13 | +1.4% | 14,200 |
| 2023/04/27 | 955 | 958 | 937 | 937 | -14 | -1.5% | 80,100 |
| 2023/04/26 | 948 | 955 | 945 | 951 | +1 | +0.1% | 17,000 |
| 2023/04/25 | 946 | 953 | 945 | 950 | +5 | +0.5% | 21,900 |
| 2023/04/24 | 946 | 949 | 940 | 945 | +8 | +0.9% | 16,500 |
| 2023/04/21 | 939 | 942 | 936 | 937 | +1 | +0.1% | 10,800 |
| 2023/04/20 | 941 | 941 | 935 | 936 | -1 | -0.1% | 10,800 |
| 2023/04/19 | 938 | 941 | 931 | 937 | -4 | -0.4% | 16,600 |
| 2023/04/18 | 942 | 944 | 934 | 941 | +2 | +0.2% | 18,800 |
451～
500
件表示中 / 6213件
類似銘柄と比較する
現在ご覧いただいている「ヒマラヤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒマラヤ | 84,200円 | +4.9% | +131.5% | 3.09% | 25.87倍 | 0.63倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ウイルプラスＨ | 100,200円 | +85.0% | +59.6% | 4.50% | 6.36倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| スーパーＶ | 81,900円 | - | - | - | - | 6.45倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| きちりＨＤ | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| テイツー | 14,700円 | +9.7% | +19.7% | 2.72% | 13.32倍 | 1.52倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
