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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 935 | 944 | 935 | 936 | -4 | -0.4% | 22,400 |
| 2022/09/02 | 957 | 957 | 935 | 940 | -18 | -1.9% | 42,700 |
| 2022/09/01 | 966 | 966 | 955 | 958 | -15 | -1.5% | 27,500 |
| 2022/08/31 | 976 | 976 | 971 | 973 | -3 | -0.3% | 28,900 |
| 2022/08/30 | 982 | 982 | 974 | 976 | -23 | -2.3% | 104,600 |
| 2022/08/29 | 1,003 | 1,003 | 998 | 999 | -1 | -0.1% | 90,200 |
| 2022/08/26 | 1,003 | 1,005 | 998 | 1,000 | -1 | -0.1% | 65,700 |
| 2022/08/25 | 1,001 | 1,003 | 998 | 1,001 | ±0 | ±0% | 23,200 |
| 2022/08/24 | 1,004 | 1,004 | 999 | 1,001 | +2 | +0.2% | 22,300 |
| 2022/08/23 | 1,005 | 1,005 | 998 | 999 | -6 | -0.6% | 33,800 |
| 2022/08/22 | 995 | 1,005 | 991 | 1,005 | +10 | +1% | 33,800 |
| 2022/08/19 | 994 | 997 | 992 | 995 | +1 | +0.1% | 17,600 |
| 2022/08/18 | 990 | 996 | 989 | 994 | ±0 | ±0% | 39,100 |
| 2022/08/17 | 996 | 997 | 990 | 994 | +7 | +0.7% | 34,400 |
| 2022/08/16 | 992 | 999 | 986 | 987 | -2 | -0.2% | 33,600 |
| 2022/08/15 | 989 | 990 | 983 | 989 | ±0 | ±0% | 26,100 |
| 2022/08/12 | 988 | 990 | 982 | 989 | +8 | +0.8% | 30,900 |
| 2022/08/10 | 977 | 981 | 972 | 981 | +3 | +0.3% | 19,600 |
| 2022/08/09 | 984 | 988 | 977 | 978 | -5 | -0.5% | 22,100 |
| 2022/08/08 | 980 | 984 | 977 | 983 | +3 | +0.3% | 17,600 |
| 2022/08/05 | 980 | 982 | 976 | 980 | -2 | -0.2% | 18,700 |
| 2022/08/04 | 983 | 983 | 977 | 982 | +3 | +0.3% | 15,300 |
| 2022/08/03 | 980 | 981 | 970 | 979 | -5 | -0.5% | 44,800 |
| 2022/08/02 | 988 | 988 | 980 | 984 | +1 | +0.1% | 28,700 |
| 2022/08/01 | 988 | 988 | 977 | 983 | +6 | +0.6% | 32,000 |
| 2022/07/29 | 986 | 986 | 975 | 977 | -9 | -0.9% | 37,900 |
| 2022/07/28 | 988 | 993 | 977 | 986 | -3 | -0.3% | 37,700 |
| 2022/07/27 | 999 | 999 | 984 | 989 | -15 | -1.5% | 60,700 |
| 2022/07/26 | 991 | 1,005 | 991 | 1,004 | +14 | +1.4% | 51,000 |
| 2022/07/25 | 985 | 993 | 983 | 990 | -1 | -0.1% | 76,600 |
| 2022/07/22 | 995 | 997 | 989 | 991 | -11 | -1.1% | 39,200 |
| 2022/07/21 | 984 | 1,003 | 984 | 1,002 | +27 | +2.8% | 70,700 |
| 2022/07/20 | 988 | 988 | 974 | 975 | -8 | -0.8% | 55,000 |
| 2022/07/19 | 971 | 987 | 968 | 983 | +12 | +1.2% | 38,100 |
| 2022/07/15 | 982 | 982 | 968 | 971 | -11 | -1.1% | 23,400 |
| 2022/07/14 | 974 | 986 | 967 | 982 | +5 | +0.5% | 18,000 |
| 2022/07/13 | 968 | 980 | 962 | 977 | +12 | +1.2% | 23,900 |
| 2022/07/12 | 986 | 986 | 960 | 965 | -22 | -2.2% | 57,500 |
| 2022/07/11 | 968 | 987 | 968 | 987 | +22 | +2.3% | 41,500 |
| 2022/07/08 | 969 | 978 | 958 | 965 | -1 | -0.1% | 55,500 |
| 2022/07/07 | 975 | 975 | 939 | 966 | -13 | -1.3% | 58,800 |
| 2022/07/06 | 970 | 979 | 968 | 979 | +1 | +0.1% | 35,800 |
| 2022/07/05 | 978 | 984 | 973 | 978 | +2 | +0.2% | 17,700 |
| 2022/07/04 | 988 | 991 | 966 | 976 | -3 | -0.3% | 37,700 |
| 2022/07/01 | 1,003 | 1,005 | 971 | 979 | -13 | -1.3% | 141,000 |
| 2022/06/30 | 997 | 1,014 | 989 | 992 | +8 | +0.8% | 69,600 |
| 2022/06/29 | 986 | 1,000 | 958 | 984 | -32 | -3.1% | 134,200 |
| 2022/06/28 | 1,005 | 1,018 | 999 | 1,016 | +20 | +2% | 116,500 |
| 2022/06/27 | 993 | 1,000 | 984 | 996 | +6 | +0.6% | 54,300 |
| 2022/06/24 | 980 | 998 | 972 | 990 | +15 | +1.5% | 68,000 |
651～
700
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
