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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,142 | 1,194 | 1,142 | 1,168 | +26 | +2.3% | 19,200 |
| 2015/07/06 | 1,132 | 1,178 | 1,120 | 1,142 | -48 | -4% | 36,800 |
| 2015/07/03 | 1,189 | 1,200 | 1,175 | 1,190 | -5 | -0.4% | 34,800 |
| 2015/07/02 | 1,209 | 1,209 | 1,184 | 1,195 | -15 | -1.2% | 29,100 |
| 2015/07/01 | 1,180 | 1,228 | 1,175 | 1,210 | +40 | +3.4% | 72,300 |
| 2015/06/30 | 1,179 | 1,210 | 1,126 | 1,170 | +57 | +5.1% | 101,800 |
| 2015/06/29 | 1,064 | 1,140 | 1,064 | 1,113 | +65 | +6.2% | 115,200 |
| 2015/06/26 | 1,045 | 1,055 | 1,044 | 1,048 | +3 | +0.3% | 8,200 |
| 2015/06/25 | 1,050 | 1,050 | 1,044 | 1,045 | ±0 | ±0% | 5,000 |
| 2015/06/24 | 1,050 | 1,052 | 1,038 | 1,045 | -5 | -0.5% | 9,200 |
| 2015/06/23 | 1,050 | 1,050 | 1,037 | 1,050 | +15 | +1.4% | 6,800 |
| 2015/06/22 | 1,033 | 1,044 | 1,033 | 1,035 | +2 | +0.2% | 5,400 |
| 2015/06/19 | 1,035 | 1,040 | 1,031 | 1,033 | +3 | +0.3% | 5,600 |
| 2015/06/18 | 1,032 | 1,035 | 1,030 | 1,030 | -3 | -0.3% | 9,400 |
| 2015/06/17 | 1,033 | 1,037 | 1,033 | 1,033 | ±0 | ±0% | 2,800 |
| 2015/06/16 | 1,040 | 1,040 | 1,032 | 1,033 | -1 | -0.1% | 7,700 |
| 2015/06/15 | 1,032 | 1,037 | 1,032 | 1,034 | ±0 | ±0% | 2,100 |
| 2015/06/12 | 1,044 | 1,044 | 1,034 | 1,034 | -1 | -0.1% | 13,100 |
| 2015/06/11 | 1,028 | 1,036 | 1,028 | 1,035 | +7 | +0.7% | 3,300 |
| 2015/06/10 | 1,037 | 1,037 | 1,028 | 1,028 | -3 | -0.3% | 8,700 |
| 2015/06/09 | 1,035 | 1,040 | 1,031 | 1,031 | -4 | -0.4% | 10,500 |
| 2015/06/08 | 1,036 | 1,040 | 1,035 | 1,035 | +1 | +0.1% | 3,400 |
| 2015/06/05 | 1,036 | 1,042 | 1,033 | 1,034 | -2 | -0.2% | 5,000 |
| 2015/06/04 | 1,045 | 1,045 | 1,036 | 1,036 | -4 | -0.4% | 7,800 |
| 2015/06/03 | 1,045 | 1,046 | 1,037 | 1,040 | +3 | +0.3% | 5,900 |
| 2015/06/02 | 1,033 | 1,042 | 1,033 | 1,037 | -1 | -0.1% | 9,500 |
| 2015/06/01 | 1,047 | 1,047 | 1,034 | 1,038 | -9 | -0.9% | 4,000 |
| 2015/05/29 | 1,048 | 1,050 | 1,027 | 1,047 | -3 | -0.3% | 21,700 |
| 2015/05/28 | 1,049 | 1,050 | 1,041 | 1,050 | +5 | +0.5% | 7,100 |
| 2015/05/27 | 1,050 | 1,050 | 1,042 | 1,045 | +3 | +0.3% | 7,000 |
| 2015/05/26 | 1,050 | 1,050 | 1,040 | 1,042 | -2 | -0.2% | 6,100 |
| 2015/05/25 | 1,040 | 1,046 | 1,040 | 1,044 | -3 | -0.3% | 5,000 |
| 2015/05/22 | 1,047 | 1,051 | 1,042 | 1,047 | -2 | -0.2% | 2,900 |
| 2015/05/21 | 1,056 | 1,056 | 1,038 | 1,049 | -7 | -0.7% | 14,800 |
| 2015/05/20 | 1,060 | 1,060 | 1,053 | 1,056 | +1 | +0.1% | 6,400 |
| 2015/05/19 | 1,048 | 1,059 | 1,048 | 1,055 | -6 | -0.6% | 12,700 |
| 2015/05/18 | 1,061 | 1,064 | 1,052 | 1,061 | +2 | +0.2% | 7,300 |
| 2015/05/15 | 1,067 | 1,067 | 1,048 | 1,059 | -8 | -0.7% | 17,000 |
| 2015/05/14 | 1,068 | 1,072 | 1,056 | 1,067 | +1 | +0.1% | 9,700 |
| 2015/05/13 | 1,056 | 1,068 | 1,056 | 1,066 | -1 | -0.1% | 4,700 |
| 2015/05/12 | 1,069 | 1,069 | 1,057 | 1,067 | +4 | +0.4% | 9,500 |
| 2015/05/11 | 1,064 | 1,065 | 1,048 | 1,063 | +1 | +0.1% | 8,800 |
| 2015/05/08 | 1,041 | 1,066 | 1,041 | 1,062 | +21 | +2% | 19,500 |
| 2015/05/07 | 1,025 | 1,055 | 1,020 | 1,041 | -5 | -0.5% | 13,700 |
| 2015/05/01 | 1,038 | 1,050 | 1,035 | 1,046 | -5 | -0.5% | 17,500 |
| 2015/04/30 | 1,067 | 1,067 | 1,039 | 1,051 | -3 | -0.3% | 33,700 |
| 2015/04/28 | 1,057 | 1,067 | 1,054 | 1,054 | -2 | -0.2% | 73,900 |
| 2015/04/27 | 1,056 | 1,058 | 1,052 | 1,056 | ±0 | ±0% | 4,800 |
| 2015/04/24 | 1,064 | 1,064 | 1,052 | 1,056 | +3 | +0.3% | 7,000 |
| 2015/04/23 | 1,062 | 1,067 | 1,047 | 1,053 | -9 | -0.8% | 7,400 |
2401～
2450
件表示中 / 6214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 | 83,700円 | +4.9% | +131.5% | 3.11% | 25.72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 |
| ｙｕｔｏｒｉ | 221,400円 | +30.0% | +30.2% | 0.00% | 34.67倍 | 16.38倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ウイルプラスＨ | 99,700円 | +85.0% | +59.6% | 4.52% | 6.33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 |
| きちりＨＤ | 90,400円 | +9.1% | +91.0% | 0.83% | 22.70倍 | 5.16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 |
| クラシコム | 137,800円 | +16.9% | -32.2% | 1.81% | 20.31倍 | 2.05倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
