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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 932 | 936 | 930 | 930 | -2 | -0.2% | 8,500 |
| 2023/02/01 | 930 | 935 | 930 | 932 | -2 | -0.2% | 11,100 |
| 2023/01/31 | 929 | 935 | 929 | 934 | +8 | +0.9% | 9,400 |
| 2023/01/30 | 933 | 939 | 926 | 926 | -5 | -0.5% | 62,000 |
| 2023/01/27 | 927 | 931 | 927 | 931 | +2 | +0.2% | 18,000 |
| 2023/01/26 | 933 | 933 | 928 | 929 | -2 | -0.2% | 12,200 |
| 2023/01/25 | 925 | 932 | 924 | 931 | +1 | +0.1% | 12,100 |
| 2023/01/24 | 928 | 932 | 926 | 930 | +2 | +0.2% | 8,300 |
| 2023/01/23 | 919 | 930 | 917 | 928 | +13 | +1.4% | 10,800 |
| 2023/01/20 | 916 | 919 | 915 | 915 | -1 | -0.1% | 11,500 |
| 2023/01/19 | 923 | 923 | 916 | 916 | -3 | -0.3% | 30,400 |
| 2023/01/18 | 921 | 926 | 917 | 919 | +2 | +0.2% | 50,400 |
| 2023/01/17 | 914 | 919 | 912 | 917 | +6 | +0.7% | 13,800 |
| 2023/01/16 | 923 | 923 | 911 | 911 | -5 | -0.5% | 15,100 |
| 2023/01/13 | 925 | 925 | 916 | 916 | -3 | -0.3% | 12,700 |
| 2023/01/12 | 924 | 926 | 918 | 919 | -5 | -0.5% | 16,800 |
| 2023/01/11 | 937 | 937 | 924 | 924 | -14 | -1.5% | 25,000 |
| 2023/01/10 | 938 | 940 | 935 | 938 | +10 | +1.1% | 8,600 |
| 2023/01/06 | 923 | 932 | 923 | 928 | +5 | +0.5% | 4,800 |
| 2023/01/05 | 942 | 942 | 923 | 923 | -8 | -0.9% | 13,000 |
| 2023/01/04 | 935 | 940 | 926 | 931 | -2 | -0.2% | 13,300 |
| 2022/12/30 | 940 | 942 | 931 | 933 | -2 | -0.2% | 13,600 |
| 2022/12/29 | 935 | 935 | 928 | 935 | ±0 | ±0% | 8,700 |
| 2022/12/28 | 930 | 935 | 926 | 935 | +7 | +0.8% | 12,400 |
| 2022/12/27 | 918 | 929 | 918 | 928 | +11 | +1.2% | 11,200 |
| 2022/12/26 | 924 | 924 | 915 | 917 | -1 | -0.1% | 6,400 |
| 2022/12/23 | 930 | 930 | 917 | 918 | -8 | -0.9% | 11,600 |
| 2022/12/22 | 925 | 929 | 922 | 926 | +9 | +1% | 7,700 |
| 2022/12/21 | 931 | 931 | 915 | 917 | -9 | -1% | 18,300 |
| 2022/12/20 | 940 | 940 | 922 | 926 | -9 | -1% | 15,900 |
| 2022/12/19 | 942 | 942 | 935 | 935 | ±0 | ±0% | 9,300 |
| 2022/12/16 | 942 | 942 | 935 | 935 | -6 | -0.6% | 10,100 |
| 2022/12/15 | 942 | 944 | 939 | 941 | +7 | +0.7% | 16,100 |
| 2022/12/14 | 935 | 935 | 931 | 934 | +4 | +0.4% | 6,800 |
| 2022/12/13 | 931 | 934 | 929 | 930 | +3 | +0.3% | 6,700 |
| 2022/12/12 | 922 | 930 | 922 | 927 | +5 | +0.5% | 6,800 |
| 2022/12/09 | 921 | 930 | 921 | 922 | +1 | +0.1% | 11,700 |
| 2022/12/08 | 925 | 925 | 920 | 921 | -4 | -0.4% | 7,400 |
| 2022/12/07 | 925 | 929 | 924 | 925 | ±0 | ±0% | 6,300 |
| 2022/12/06 | 924 | 929 | 923 | 925 | -2 | -0.2% | 8,100 |
| 2022/12/05 | 929 | 934 | 927 | 927 | +1 | +0.1% | 10,600 |
| 2022/12/02 | 949 | 949 | 923 | 926 | -1 | -0.1% | 28,200 |
| 2022/12/01 | 926 | 928 | 923 | 927 | +10 | +1.1% | 10,700 |
| 2022/11/30 | 925 | 926 | 917 | 917 | -8 | -0.9% | 13,100 |
| 2022/11/29 | 935 | 936 | 925 | 925 | -13 | -1.4% | 17,000 |
| 2022/11/28 | 945 | 945 | 935 | 938 | -7 | -0.7% | 20,500 |
| 2022/11/25 | 943 | 946 | 938 | 945 | +5 | +0.5% | 9,700 |
| 2022/11/24 | 940 | 944 | 933 | 940 | +7 | +0.8% | 33,800 |
| 2022/11/22 | 933 | 934 | 925 | 933 | +4 | +0.4% | 13,100 |
| 2022/11/21 | 932 | 934 | 926 | 929 | +1 | +0.1% | 13,900 |
551～
600
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
