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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,130 | 1,135 | 1,121 | 1,126 | -2 | -0.2% | 6,100 |
| 2015/11/26 | 1,136 | 1,136 | 1,126 | 1,128 | +4 | +0.4% | 5,800 |
| 2015/11/25 | 1,138 | 1,138 | 1,121 | 1,124 | -14 | -1.2% | 3,400 |
| 2015/11/24 | 1,125 | 1,138 | 1,119 | 1,138 | +13 | +1.2% | 6,400 |
| 2015/11/20 | 1,125 | 1,128 | 1,116 | 1,125 | -12 | -1.1% | 7,000 |
| 2015/11/19 | 1,120 | 1,138 | 1,112 | 1,137 | +30 | +2.7% | 18,300 |
| 2015/11/18 | 1,116 | 1,117 | 1,102 | 1,107 | -11 | -1% | 5,200 |
| 2015/11/17 | 1,101 | 1,118 | 1,101 | 1,118 | +9 | +0.8% | 7,600 |
| 2015/11/16 | 1,120 | 1,120 | 1,105 | 1,109 | -11 | -1% | 3,800 |
| 2015/11/13 | 1,111 | 1,120 | 1,111 | 1,120 | -2 | -0.2% | 5,500 |
| 2015/11/12 | 1,123 | 1,123 | 1,112 | 1,122 | -1 | -0.1% | 6,500 |
| 2015/11/11 | 1,124 | 1,131 | 1,113 | 1,123 | +10 | +0.9% | 7,700 |
| 2015/11/10 | 1,110 | 1,126 | 1,110 | 1,113 | -10 | -0.9% | 4,900 |
| 2015/11/09 | 1,119 | 1,124 | 1,116 | 1,123 | +3 | +0.3% | 6,700 |
| 2015/11/06 | 1,120 | 1,126 | 1,109 | 1,120 | +1 | +0.1% | 5,600 |
| 2015/11/05 | 1,119 | 1,127 | 1,118 | 1,119 | +3 | +0.3% | 7,700 |
| 2015/11/04 | 1,117 | 1,117 | 1,106 | 1,116 | +5 | +0.5% | 3,600 |
| 2015/11/02 | 1,122 | 1,122 | 1,110 | 1,111 | -9 | -0.8% | 5,100 |
| 2015/10/30 | 1,130 | 1,130 | 1,114 | 1,120 | -6 | -0.5% | 8,100 |
| 2015/10/29 | 1,120 | 1,128 | 1,113 | 1,126 | +6 | +0.5% | 8,800 |
| 2015/10/28 | 1,110 | 1,120 | 1,107 | 1,120 | +26 | +2.4% | 13,200 |
| 2015/10/27 | 1,110 | 1,110 | 1,085 | 1,094 | -1 | -0.1% | 3,900 |
| 2015/10/26 | 1,091 | 1,103 | 1,091 | 1,095 | -2 | -0.2% | 2,600 |
| 2015/10/23 | 1,112 | 1,112 | 1,085 | 1,097 | ±0 | ±0% | 8,000 |
| 2015/10/22 | 1,110 | 1,110 | 1,093 | 1,097 | -3 | -0.3% | 9,800 |
| 2015/10/21 | 1,080 | 1,116 | 1,055 | 1,100 | +22 | +2% | 33,900 |
| 2015/10/20 | 1,088 | 1,088 | 1,074 | 1,078 | +5 | +0.5% | 5,100 |
| 2015/10/19 | 1,081 | 1,081 | 1,068 | 1,073 | -13 | -1.2% | 3,200 |
| 2015/10/16 | 1,097 | 1,097 | 1,050 | 1,086 | -10 | -0.9% | 10,500 |
| 2015/10/15 | 1,088 | 1,096 | 1,083 | 1,096 | +22 | +2% | 14,000 |
| 2015/10/14 | 1,094 | 1,098 | 1,074 | 1,074 | -20 | -1.8% | 8,200 |
| 2015/10/13 | 1,088 | 1,097 | 1,088 | 1,094 | -1 | -0.1% | 8,600 |
| 2015/10/09 | 1,090 | 1,098 | 1,086 | 1,095 | +5 | +0.5% | 10,900 |
| 2015/10/08 | 1,090 | 1,090 | 1,075 | 1,090 | ±0 | ±0% | 11,400 |
| 2015/10/07 | 1,089 | 1,093 | 1,075 | 1,090 | +8 | +0.7% | 12,500 |
| 2015/10/06 | 1,079 | 1,089 | 1,070 | 1,082 | +3 | +0.3% | 14,200 |
| 2015/10/05 | 1,078 | 1,091 | 1,071 | 1,079 | +22 | +2.1% | 18,900 |
| 2015/10/02 | 1,062 | 1,062 | 1,018 | 1,057 | +21 | +2% | 15,300 |
| 2015/10/01 | 1,025 | 1,040 | 1,014 | 1,036 | +20 | +2% | 15,200 |
| 2015/09/30 | 1,014 | 1,021 | 1,007 | 1,016 | +17 | +1.7% | 19,200 |
| 2015/09/29 | 1,079 | 1,079 | 998 | 999 | -61 | -5.8% | 48,600 |
| 2015/09/28 | 1,060 | 1,072 | 1,036 | 1,060 | -8 | -0.7% | 17,500 |
| 2015/09/25 | 1,008 | 1,068 | 998 | 1,068 | +50 | +4.9% | 25,900 |
| 2015/09/24 | 1,017 | 1,036 | 1,008 | 1,018 | -1 | -0.1% | 12,000 |
| 2015/09/18 | 1,016 | 1,024 | 1,005 | 1,019 | -7 | -0.7% | 8,000 |
| 2015/09/17 | 1,025 | 1,036 | 1,011 | 1,026 | +7 | +0.7% | 15,200 |
| 2015/09/16 | 1,025 | 1,026 | 1,014 | 1,019 | +6 | +0.6% | 11,300 |
| 2015/09/15 | 1,021 | 1,023 | 1,011 | 1,013 | ±0 | ±0% | 6,300 |
| 2015/09/14 | 1,029 | 1,034 | 1,011 | 1,013 | +4 | +0.4% | 8,300 |
| 2015/09/11 | 1,008 | 1,032 | 1,002 | 1,009 | +8 | +0.8% | 19,600 |
2351～
2400
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
