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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 2015/09/10 | 1,001 | 1,001 | 989 | 1,001 | ±0 | ±0% | 7,200 |
| 2015/09/09 | 995 | 1,009 | 988 | 1,001 | +16 | +1.6% | 19,600 |
| 2015/09/08 | 993 | 1,001 | 985 | 985 | -8 | -0.8% | 12,000 |
| 2015/09/07 | 992 | 1,006 | 992 | 993 | -1 | -0.1% | 8,500 |
| 2015/09/04 | 1,001 | 1,012 | 994 | 994 | -7 | -0.7% | 11,600 |
| 2015/09/03 | 1,018 | 1,018 | 1,000 | 1,001 | -6 | -0.6% | 5,500 |
| 2015/09/02 | 1,014 | 1,029 | 1,000 | 1,007 | -15 | -1.5% | 20,200 |
| 2015/09/01 | 1,079 | 1,079 | 1,022 | 1,022 | -57 | -5.3% | 19,700 |
| 2015/08/31 | 1,090 | 1,090 | 1,064 | 1,079 | +10 | +0.9% | 14,500 |
| 2015/08/28 | 1,057 | 1,073 | 1,035 | 1,069 | +32 | +3.1% | 29,400 |
| 2015/08/27 | 1,059 | 1,060 | 1,031 | 1,037 | -23 | -2.2% | 38,400 |
| 2015/08/26 | 1,093 | 1,093 | 1,046 | 1,060 | +8 | +0.8% | 46,400 |
| 2015/08/25 | 1,002 | 1,094 | 992 | 1,052 | -10 | -0.9% | 44,300 |
| 2015/08/24 | 1,120 | 1,121 | 1,057 | 1,062 | -81 | -7.1% | 52,900 |
| 2015/08/21 | 1,137 | 1,150 | 1,133 | 1,143 | -17 | -1.5% | 45,400 |
| 2015/08/20 | 1,170 | 1,170 | 1,156 | 1,160 | -12 | -1% | 16,900 |
| 2015/08/19 | 1,155 | 1,172 | 1,147 | 1,172 | +17 | +1.5% | 28,500 |
| 2015/08/18 | 1,149 | 1,155 | 1,141 | 1,155 | +17 | +1.5% | 24,100 |
| 2015/08/17 | 1,130 | 1,148 | 1,130 | 1,138 | +13 | +1.2% | 14,600 |
| 2015/08/14 | 1,120 | 1,128 | 1,120 | 1,125 | +1 | +0.1% | 12,200 |
| 2015/08/13 | 1,117 | 1,127 | 1,117 | 1,124 | +7 | +0.6% | 15,500 |
| 2015/08/12 | 1,116 | 1,127 | 1,114 | 1,117 | -1 | -0.1% | 14,200 |
| 2015/08/11 | 1,114 | 1,134 | 1,114 | 1,118 | -9 | -0.8% | 19,000 |
| 2015/08/10 | 1,119 | 1,127 | 1,119 | 1,127 | +5 | +0.4% | 8,900 |
| 2015/08/07 | 1,122 | 1,127 | 1,120 | 1,122 | ±0 | ±0% | 9,900 |
| 2015/08/06 | 1,130 | 1,132 | 1,119 | 1,122 | -15 | -1.3% | 22,400 |
| 2015/08/05 | 1,132 | 1,145 | 1,132 | 1,137 | +1 | +0.1% | 9,000 |
| 2015/08/04 | 1,131 | 1,138 | 1,131 | 1,136 | +10 | +0.9% | 13,300 |
| 2015/08/03 | 1,140 | 1,140 | 1,112 | 1,126 | -10 | -0.9% | 17,600 |
| 2015/07/31 | 1,145 | 1,145 | 1,125 | 1,136 | -3 | -0.3% | 20,000 |
| 2015/07/30 | 1,130 | 1,144 | 1,124 | 1,139 | +23 | +2.1% | 25,800 |
| 2015/07/29 | 1,105 | 1,126 | 1,105 | 1,116 | +10 | +0.9% | 7,800 |
| 2015/07/28 | 1,104 | 1,118 | 1,102 | 1,106 | +1 | +0.1% | 10,900 |
| 2015/07/27 | 1,138 | 1,138 | 1,102 | 1,105 | -21 | -1.9% | 16,300 |
| 2015/07/24 | 1,140 | 1,145 | 1,118 | 1,126 | -14 | -1.2% | 28,200 |
| 2015/07/23 | 1,150 | 1,154 | 1,140 | 1,140 | -7 | -0.6% | 9,700 |
| 2015/07/22 | 1,158 | 1,158 | 1,120 | 1,147 | -2 | -0.2% | 28,900 |
| 2015/07/21 | 1,154 | 1,160 | 1,130 | 1,149 | +2 | +0.2% | 16,000 |
| 2015/07/17 | 1,159 | 1,161 | 1,144 | 1,147 | -12 | -1% | 7,900 |
| 2015/07/16 | 1,153 | 1,159 | 1,141 | 1,159 | +7 | +0.6% | 10,300 |
| 2015/07/15 | 1,157 | 1,159 | 1,145 | 1,152 | +5 | +0.4% | 11,100 |
| 2015/07/14 | 1,129 | 1,153 | 1,129 | 1,147 | +18 | +1.6% | 10,300 |
| 2015/07/13 | 1,130 | 1,155 | 1,120 | 1,129 | -12 | -1.1% | 12,700 |
| 2015/07/10 | 1,123 | 1,147 | 1,123 | 1,141 | +20 | +1.8% | 13,000 |
| 2015/07/09 | 1,101 | 1,136 | 1,061 | 1,121 | -5 | -0.4% | 30,000 |
| 2015/07/08 | 1,165 | 1,188 | 1,124 | 1,126 | -42 | -3.6% | 24,800 |
| 2015/07/07 | 1,142 | 1,194 | 1,142 | 1,168 | +26 | +2.3% | 19,200 |
2351～
2400
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
