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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 945 | 945 | 931 | 938 | -6 | -0.6% | 21,600 |
| 2022/04/07 | 950 | 950 | 934 | 944 | -7 | -0.7% | 29,500 |
| 2022/04/06 | 965 | 966 | 951 | 951 | -12 | -1.2% | 20,900 |
| 2022/04/05 | 982 | 982 | 963 | 963 | -19 | -1.9% | 18,300 |
| 2022/04/04 | 969 | 985 | 958 | 982 | +15 | +1.6% | 40,400 |
| 2022/04/01 | 973 | 973 | 962 | 967 | -20 | -2% | 28,900 |
| 2022/03/31 | 975 | 991 | 967 | 987 | -2 | -0.2% | 41,800 |
| 2022/03/30 | 985 | 995 | 973 | 989 | +21 | +2.2% | 98,000 |
| 2022/03/29 | 960 | 968 | 947 | 968 | +8 | +0.8% | 51,600 |
| 2022/03/28 | 963 | 963 | 947 | 960 | +7 | +0.7% | 23,900 |
| 2022/03/25 | 975 | 975 | 952 | 953 | -13 | -1.3% | 14,300 |
| 2022/03/24 | 964 | 967 | 951 | 966 | -7 | -0.7% | 15,200 |
| 2022/03/23 | 969 | 985 | 966 | 973 | +13 | +1.4% | 33,600 |
| 2022/03/22 | 968 | 968 | 944 | 960 | -11 | -1.1% | 25,500 |
| 2022/03/18 | 970 | 977 | 963 | 971 | -9 | -0.9% | 21,600 |
| 2022/03/17 | 966 | 980 | 958 | 980 | +24 | +2.5% | 23,700 |
| 2022/03/16 | 971 | 972 | 954 | 956 | -11 | -1.1% | 35,200 |
| 2022/03/15 | 955 | 973 | 950 | 967 | +42 | +4.5% | 64,100 |
| 2022/03/14 | 916 | 931 | 914 | 925 | +9 | +1% | 17,200 |
| 2022/03/11 | 912 | 925 | 895 | 916 | -11 | -1.2% | 33,500 |
| 2022/03/10 | 930 | 930 | 915 | 927 | +36 | +4% | 21,600 |
| 2022/03/09 | 890 | 904 | 890 | 891 | +1 | +0.1% | 30,800 |
| 2022/03/08 | 900 | 913 | 884 | 890 | -22 | -2.4% | 42,700 |
| 2022/03/07 | 911 | 925 | 902 | 912 | -16 | -1.7% | 32,800 |
| 2022/03/04 | 934 | 942 | 925 | 928 | -13 | -1.4% | 28,200 |
| 2022/03/03 | 936 | 954 | 934 | 941 | +7 | +0.7% | 18,800 |
| 2022/03/02 | 964 | 968 | 934 | 934 | -46 | -4.7% | 26,700 |
| 2022/03/01 | 950 | 980 | 949 | 980 | +29 | +3% | 21,100 |
| 2022/02/28 | 954 | 960 | 946 | 951 | -8 | -0.8% | 40,800 |
| 2022/02/25 | 980 | 980 | 954 | 959 | -34 | -3.4% | 181,300 |
| 2022/02/24 | 989 | 998 | 987 | 993 | -4 | -0.4% | 103,500 |
| 2022/02/22 | 998 | 1,002 | 992 | 997 | -4 | -0.4% | 35,100 |
| 2022/02/21 | 1,013 | 1,013 | 990 | 1,001 | +3 | +0.3% | 47,700 |
| 2022/02/18 | 1,001 | 1,005 | 996 | 998 | -11 | -1.1% | 36,700 |
| 2022/02/17 | 1,009 | 1,017 | 1,006 | 1,009 | -2 | -0.2% | 23,200 |
| 2022/02/16 | 1,015 | 1,017 | 1,009 | 1,011 | +1 | +0.1% | 18,300 |
| 2022/02/15 | 1,015 | 1,020 | 1,010 | 1,010 | -9 | -0.9% | 21,400 |
| 2022/02/14 | 1,011 | 1,024 | 1,008 | 1,019 | -7 | -0.7% | 24,900 |
| 2022/02/10 | 1,018 | 1,026 | 1,010 | 1,026 | +9 | +0.9% | 15,300 |
| 2022/02/09 | 1,022 | 1,023 | 1,012 | 1,017 | -5 | -0.5% | 18,700 |
| 2022/02/08 | 1,026 | 1,033 | 1,020 | 1,022 | -4 | -0.4% | 17,000 |
| 2022/02/07 | 1,040 | 1,040 | 1,019 | 1,026 | -8 | -0.8% | 32,300 |
| 2022/02/04 | 1,014 | 1,034 | 1,005 | 1,034 | +30 | +3% | 36,900 |
| 2022/02/03 | 1,017 | 1,017 | 998 | 1,004 | -13 | -1.3% | 48,800 |
| 2022/02/02 | 1,000 | 1,019 | 998 | 1,017 | +25 | +2.5% | 132,800 |
| 2022/02/01 | 981 | 1,001 | 977 | 992 | +11 | +1.1% | 27,700 |
| 2022/01/31 | 985 | 985 | 973 | 981 | +5 | +0.5% | 26,500 |
| 2022/01/28 | 973 | 980 | 968 | 976 | +16 | +1.7% | 26,300 |
| 2022/01/27 | 1,000 | 1,006 | 960 | 960 | -35 | -3.5% | 66,100 |
| 2022/01/26 | 998 | 1,004 | 985 | 995 | ±0 | ±0% | 34,100 |
751～
800
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
