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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 923 | 925 | 910 | 910 | ±0 | ±0% | 4,700 |
| 2016/07/07 | 915 | 916 | 910 | 910 | -8 | -0.9% | 3,500 |
| 2016/07/06 | 923 | 923 | 914 | 918 | +3 | +0.3% | 6,100 |
| 2016/07/05 | 910 | 922 | 910 | 915 | +5 | +0.5% | 5,500 |
| 2016/07/04 | 961 | 961 | 902 | 910 | -33 | -3.5% | 23,200 |
| 2016/07/01 | 944 | 953 | 941 | 943 | +5 | +0.5% | 6,400 |
| 2016/06/30 | 970 | 976 | 922 | 938 | -2 | -0.2% | 17,400 |
| 2016/06/29 | 912 | 942 | 910 | 940 | +28 | +3.1% | 11,200 |
| 2016/06/28 | 925 | 938 | 912 | 912 | +2 | +0.2% | 7,700 |
| 2016/06/27 | 905 | 925 | 905 | 910 | +9 | +1% | 8,300 |
| 2016/06/24 | 954 | 954 | 899 | 901 | -26 | -2.8% | 16,400 |
| 2016/06/23 | 944 | 944 | 920 | 927 | -3 | -0.3% | 10,000 |
| 2016/06/22 | 966 | 966 | 923 | 930 | -39 | -4% | 21,600 |
| 2016/06/21 | 962 | 969 | 960 | 969 | +8 | +0.8% | 3,700 |
| 2016/06/20 | 960 | 979 | 960 | 961 | -3 | -0.3% | 4,200 |
| 2016/06/17 | 962 | 970 | 962 | 964 | +3 | +0.3% | 1,500 |
| 2016/06/16 | 975 | 985 | 961 | 961 | -14 | -1.4% | 7,300 |
| 2016/06/15 | 971 | 980 | 971 | 975 | +1 | +0.1% | 2,200 |
| 2016/06/14 | 973 | 989 | 971 | 974 | +1 | +0.1% | 4,100 |
| 2016/06/13 | 980 | 983 | 973 | 973 | -9 | -0.9% | 4,600 |
| 2016/06/10 | 1,002 | 1,002 | 980 | 982 | ±0 | ±0% | 9,400 |
| 2016/06/09 | 988 | 988 | 981 | 982 | +1 | +0.1% | 2,400 |
| 2016/06/08 | 986 | 987 | 976 | 981 | +10 | +1% | 3,400 |
| 2016/06/07 | 996 | 996 | 969 | 971 | -25 | -2.5% | 24,200 |
| 2016/06/06 | 1,010 | 1,010 | 996 | 996 | -19 | -1.9% | 16,300 |
| 2016/06/03 | 1,010 | 1,018 | 1,010 | 1,015 | +14 | +1.4% | 3,100 |
| 2016/06/02 | 1,002 | 1,011 | 1,001 | 1,001 | ±0 | ±0% | 5,600 |
| 2016/06/01 | 1,010 | 1,011 | 1,001 | 1,001 | -9 | -0.9% | 13,600 |
| 2016/05/31 | 1,005 | 1,019 | 1,002 | 1,010 | -3 | -0.3% | 13,700 |
| 2016/05/30 | 1,010 | 1,013 | 1,008 | 1,013 | ±0 | ±0% | 5,500 |
| 2016/05/27 | 1,010 | 1,020 | 1,009 | 1,013 | -2 | -0.2% | 6,900 |
| 2016/05/26 | 1,012 | 1,020 | 1,010 | 1,015 | +3 | +0.3% | 1,800 |
| 2016/05/25 | 1,017 | 1,020 | 1,000 | 1,012 | ±0 | ±0% | 4,700 |
| 2016/05/24 | 1,004 | 1,018 | 1,004 | 1,012 | +8 | +0.8% | 5,100 |
| 2016/05/23 | 1,010 | 1,010 | 998 | 1,004 | -6 | -0.6% | 3,800 |
| 2016/05/20 | 1,010 | 1,013 | 1,010 | 1,010 | ±0 | ±0% | 6,800 |
| 2016/05/19 | 1,010 | 1,012 | 1,008 | 1,010 | -2 | -0.2% | 6,600 |
| 2016/05/18 | 1,014 | 1,015 | 1,009 | 1,012 | -4 | -0.4% | 2,400 |
| 2016/05/17 | 1,015 | 1,016 | 1,010 | 1,016 | +5 | +0.5% | 3,400 |
| 2016/05/16 | 1,018 | 1,018 | 1,010 | 1,011 | +1 | +0.1% | 900 |
| 2016/05/13 | 1,016 | 1,016 | 1,009 | 1,010 | ±0 | ±0% | 3,600 |
| 2016/05/12 | 1,010 | 1,013 | 1,009 | 1,010 | -4 | -0.4% | 3,000 |
| 2016/05/11 | 1,019 | 1,019 | 1,007 | 1,014 | -1 | -0.1% | 2,300 |
| 2016/05/10 | 1,010 | 1,020 | 1,004 | 1,015 | +9 | +0.9% | 5,700 |
| 2016/05/09 | 999 | 1,011 | 999 | 1,006 | ±0 | ±0% | 3,600 |
| 2016/05/06 | 995 | 1,011 | 995 | 1,006 | ±0 | ±0% | 11,700 |
| 2016/05/02 | 1,005 | 1,014 | 997 | 1,006 | -7 | -0.7% | 9,800 |
| 2016/04/28 | 1,011 | 1,016 | 1,005 | 1,013 | -2 | -0.2% | 10,700 |
| 2016/04/27 | 1,010 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 5,800 |
| 2016/04/26 | 1,010 | 1,014 | 1,008 | 1,012 | +2 | +0.2% | 7,500 |
2201～
2250
件表示中 / 6260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 | 86,700円 | +4.9% | +131.5% | 3.00% | 26.64倍 | 0.65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 |
| マンダラケ | 30,200円 | +3.8% | +3.6% | 0.33% | 6.52倍 | 0.86倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| テイツー | 15,800円 | +9.7% | +19.7% | 2.53% | 14.31倍 | 1.63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 |
| ダイワサイクル | 385,000円 | +12.2% | +1.6% | 1.77% | 11.36倍 | 1.91倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ハチバン | 342,000円 | +4.7% | -9.3% | 0.58% | 35.53倍 | 2.74倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
