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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 1,288 | 1,314 | 1,288 | 1,297 | +7 | +0.5% | 13,000 |
| 2013/11/14 | 1,270 | 1,295 | 1,270 | 1,290 | +17 | +1.3% | 18,600 |
| 2013/11/13 | 1,269 | 1,282 | 1,262 | 1,273 | -3 | -0.2% | 11,500 |
| 2013/11/12 | 1,290 | 1,296 | 1,269 | 1,276 | -6 | -0.5% | 49,200 |
| 2013/11/11 | 1,300 | 1,320 | 1,250 | 1,282 | -38 | -2.9% | 24,600 |
| 2013/11/08 | 1,325 | 1,340 | 1,317 | 1,320 | -19 | -1.4% | 29,200 |
| 2013/11/07 | 1,361 | 1,364 | 1,330 | 1,339 | -28 | -2% | 13,800 |
| 2013/11/06 | 1,364 | 1,374 | 1,355 | 1,367 | -17 | -1.2% | 10,300 |
| 2013/11/05 | 1,359 | 1,395 | 1,359 | 1,384 | +18 | +1.3% | 9,400 |
| 2013/11/01 | 1,405 | 1,405 | 1,353 | 1,366 | -37 | -2.6% | 14,900 |
| 2013/10/31 | 1,385 | 1,403 | 1,385 | 1,403 | +10 | +0.7% | 23,600 |
| 2013/10/30 | 1,408 | 1,408 | 1,393 | 1,393 | +5 | +0.4% | 22,100 |
| 2013/10/29 | 1,390 | 1,402 | 1,387 | 1,388 | -12 | -0.9% | 14,500 |
| 2013/10/28 | 1,399 | 1,404 | 1,388 | 1,400 | +19 | +1.4% | 15,500 |
| 2013/10/25 | 1,406 | 1,406 | 1,381 | 1,381 | -9 | -0.6% | 22,300 |
| 2013/10/24 | 1,399 | 1,400 | 1,389 | 1,390 | -1 | -0.1% | 35,800 |
| 2013/10/23 | 1,400 | 1,404 | 1,388 | 1,391 | -2 | -0.1% | 32,200 |
| 2013/10/22 | 1,400 | 1,400 | 1,389 | 1,393 | +1 | +0.1% | 7,300 |
| 2013/10/21 | 1,398 | 1,402 | 1,389 | 1,392 | -9 | -0.6% | 30,600 |
| 2013/10/18 | 1,392 | 1,409 | 1,383 | 1,401 | +12 | +0.9% | 31,400 |
| 2013/10/17 | 1,372 | 1,394 | 1,361 | 1,389 | +18 | +1.3% | 40,500 |
| 2013/10/16 | 1,400 | 1,400 | 1,367 | 1,371 | -30 | -2.1% | 15,000 |
| 2013/10/15 | 1,397 | 1,410 | 1,394 | 1,401 | +3 | +0.2% | 26,700 |
| 2013/10/11 | 1,400 | 1,411 | 1,390 | 1,398 | +11 | +0.8% | 39,700 |
| 2013/10/10 | 1,390 | 1,396 | 1,364 | 1,387 | +2 | +0.1% | 21,200 |
| 2013/10/09 | 1,396 | 1,397 | 1,371 | 1,385 | +2 | +0.1% | 16,500 |
| 2013/10/08 | 1,428 | 1,445 | 1,364 | 1,383 | -75 | -5.1% | 38,900 |
| 2013/10/07 | 1,435 | 1,466 | 1,432 | 1,458 | +40 | +2.8% | 45,900 |
| 2013/10/04 | 1,421 | 1,430 | 1,406 | 1,418 | +8 | +0.6% | 48,300 |
| 2013/10/03 | 1,400 | 1,425 | 1,387 | 1,410 | +6 | +0.4% | 44,200 |
| 2013/10/02 | 1,389 | 1,404 | 1,374 | 1,404 | +25 | +1.8% | 45,200 |
| 2013/10/01 | 1,376 | 1,396 | 1,366 | 1,379 | +7 | +0.5% | 31,600 |
| 2013/09/30 | 1,448 | 1,465 | 1,365 | 1,372 | -55 | -3.9% | 100,600 |
| 2013/09/27 | 1,410 | 1,437 | 1,410 | 1,427 | +17 | +1.2% | 49,600 |
| 2013/09/26 | 1,393 | 1,410 | 1,391 | 1,410 | +18 | +1.3% | 34,000 |
| 2013/09/25 | 1,393 | 1,419 | 1,377 | 1,392 | +4 | +0.3% | 46,100 |
| 2013/09/24 | 1,380 | 1,395 | 1,380 | 1,388 | -4 | -0.3% | 22,600 |
| 2013/09/20 | 1,393 | 1,398 | 1,380 | 1,392 | -1 | -0.1% | 14,200 |
| 2013/09/19 | 1,386 | 1,402 | 1,386 | 1,393 | -9 | -0.6% | 17,900 |
| 2013/09/18 | 1,400 | 1,410 | 1,396 | 1,402 | +20 | +1.4% | 19,300 |
| 2013/09/17 | 1,413 | 1,413 | 1,382 | 1,382 | -31 | -2.2% | 21,300 |
| 2013/09/13 | 1,402 | 1,418 | 1,400 | 1,413 | +17 | +1.2% | 20,900 |
| 2013/09/12 | 1,374 | 1,405 | 1,374 | 1,396 | +24 | +1.7% | 34,500 |
| 2013/09/11 | 1,417 | 1,417 | 1,362 | 1,372 | -15 | -1.1% | 25,000 |
| 2013/09/10 | 1,449 | 1,449 | 1,376 | 1,387 | -41 | -2.9% | 64,600 |
| 2013/09/09 | 1,500 | 1,505 | 1,402 | 1,428 | +103 | +7.8% | 109,500 |
| 2013/09/06 | 1,365 | 1,368 | 1,313 | 1,325 | -43 | -3.1% | 36,900 |
| 2013/09/05 | 1,369 | 1,375 | 1,358 | 1,368 | -8 | -0.6% | 25,500 |
| 2013/09/04 | 1,366 | 1,388 | 1,352 | 1,376 | +2 | +0.1% | 22,300 |
| 2013/09/03 | 1,365 | 1,380 | 1,358 | 1,374 | +21 | +1.6% | 23,300 |
2801～
2850
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% | 25.71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 | 219,600円 | +30.0% | +30.2% | 0.00% | 34.38倍 | 16.25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 | 99,100円 | +85.0% | +59.6% | 4.55% | 6.29倍 | 0.88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 | 90,500円 | +9.1% | +91.0% | 0.83% | 22.73倍 | 5.17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
