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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 917 | 930 | 917 | 928 | +11 | +1.2% | 28,100 |
| 2022/11/17 | 913 | 918 | 910 | 917 | +9 | +1% | 7,500 |
| 2022/11/16 | 905 | 913 | 905 | 908 | -5 | -0.5% | 9,900 |
| 2022/11/15 | 916 | 918 | 910 | 913 | +3 | +0.3% | 16,400 |
| 2022/11/14 | 905 | 914 | 904 | 910 | -1 | -0.1% | 8,700 |
| 2022/11/11 | 904 | 914 | 904 | 911 | +3 | +0.3% | 14,000 |
| 2022/11/10 | 910 | 914 | 908 | 908 | -6 | -0.7% | 9,900 |
| 2022/11/09 | 918 | 918 | 913 | 914 | -1 | -0.1% | 5,800 |
| 2022/11/08 | 919 | 919 | 912 | 915 | +1 | +0.1% | 7,900 |
| 2022/11/07 | 914 | 915 | 912 | 914 | +7 | +0.8% | 7,300 |
| 2022/11/04 | 913 | 913 | 906 | 907 | +1 | +0.1% | 14,800 |
| 2022/11/02 | 917 | 917 | 906 | 906 | -4 | -0.4% | 12,000 |
| 2022/11/01 | 915 | 919 | 910 | 910 | -3 | -0.3% | 8,900 |
| 2022/10/31 | 910 | 914 | 908 | 913 | +13 | +1.4% | 9,200 |
| 2022/10/28 | 906 | 910 | 900 | 900 | -8 | -0.9% | 42,400 |
| 2022/10/27 | 917 | 918 | 908 | 908 | -6 | -0.7% | 9,600 |
| 2022/10/26 | 916 | 918 | 913 | 914 | +5 | +0.6% | 14,300 |
| 2022/10/25 | 909 | 918 | 909 | 909 | +1 | +0.1% | 15,500 |
| 2022/10/24 | 918 | 918 | 908 | 908 | -1 | -0.1% | 6,800 |
| 2022/10/21 | 914 | 914 | 908 | 909 | -5 | -0.5% | 10,700 |
| 2022/10/20 | 915 | 919 | 905 | 914 | -1 | -0.1% | 15,700 |
| 2022/10/19 | 909 | 916 | 902 | 915 | +6 | +0.7% | 19,800 |
| 2022/10/18 | 913 | 917 | 906 | 909 | -1 | -0.1% | 11,900 |
| 2022/10/17 | 908 | 914 | 905 | 910 | +2 | +0.2% | 10,600 |
| 2022/10/14 | 910 | 912 | 901 | 908 | +8 | +0.9% | 24,300 |
| 2022/10/13 | 901 | 901 | 893 | 900 | -5 | -0.6% | 25,200 |
| 2022/10/12 | 907 | 907 | 899 | 905 | -2 | -0.2% | 12,100 |
| 2022/10/11 | 904 | 908 | 898 | 907 | ±0 | ±0% | 29,000 |
| 2022/10/07 | 906 | 913 | 903 | 907 | -9 | -1% | 24,400 |
| 2022/10/06 | 900 | 917 | 900 | 916 | +17 | +1.9% | 21,600 |
| 2022/10/05 | 907 | 912 | 898 | 899 | -8 | -0.9% | 43,000 |
| 2022/10/04 | 912 | 914 | 905 | 907 | -1 | -0.1% | 27,500 |
| 2022/10/03 | 908 | 909 | 894 | 908 | -5 | -0.5% | 30,100 |
| 2022/09/30 | 928 | 928 | 907 | 913 | -16 | -1.7% | 45,500 |
| 2022/09/29 | 930 | 932 | 914 | 929 | +12 | +1.3% | 74,600 |
| 2022/09/28 | 932 | 935 | 907 | 917 | -75 | -7.6% | 191,200 |
| 2022/09/27 | 980 | 994 | 972 | 992 | +16 | +1.6% | 128,900 |
| 2022/09/26 | 960 | 976 | 958 | 976 | +11 | +1.1% | 57,700 |
| 2022/09/22 | 964 | 972 | 960 | 965 | -2 | -0.2% | 26,300 |
| 2022/09/21 | 973 | 973 | 963 | 967 | -5 | -0.5% | 17,900 |
| 2022/09/20 | 959 | 973 | 959 | 972 | +18 | +1.9% | 39,300 |
| 2022/09/16 | 967 | 967 | 954 | 954 | -10 | -1% | 17,600 |
| 2022/09/15 | 957 | 967 | 956 | 964 | +8 | +0.8% | 14,600 |
| 2022/09/14 | 949 | 960 | 943 | 956 | +2 | +0.2% | 20,400 |
| 2022/09/13 | 955 | 961 | 952 | 954 | -1 | -0.1% | 13,300 |
| 2022/09/12 | 954 | 962 | 954 | 955 | +4 | +0.4% | 18,000 |
| 2022/09/09 | 940 | 951 | 940 | 951 | +7 | +0.7% | 16,900 |
| 2022/09/08 | 935 | 945 | 935 | 944 | +12 | +1.3% | 16,200 |
| 2022/09/07 | 928 | 933 | 923 | 932 | +2 | +0.2% | 18,600 |
| 2022/09/06 | 936 | 941 | 923 | 930 | -6 | -0.6% | 32,300 |
601～
650
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
