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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 935 | 940 | 935 | 937 | +2 | +0.2% | 5,900 |
| 2024/02/07 | 938 | 940 | 935 | 935 | -3 | -0.3% | 21,100 |
| 2024/02/06 | 944 | 944 | 938 | 938 | -2 | -0.2% | 44,200 |
| 2024/02/05 | 940 | 942 | 939 | 940 | +2 | +0.2% | 16,600 |
| 2024/02/02 | 941 | 942 | 936 | 938 | -1 | -0.1% | 8,200 |
| 2024/02/01 | 938 | 942 | 937 | 939 | ±0 | ±0% | 12,700 |
| 2024/01/31 | 937 | 944 | 933 | 939 | +9 | +1% | 31,100 |
| 2024/01/30 | 941 | 943 | 930 | 930 | -10 | -1.1% | 74,700 |
| 2024/01/29 | 939 | 943 | 939 | 940 | +4 | +0.4% | 9,300 |
| 2024/01/26 | 939 | 940 | 936 | 936 | -3 | -0.3% | 11,700 |
| 2024/01/25 | 937 | 939 | 936 | 939 | +1 | +0.1% | 13,100 |
| 2024/01/24 | 940 | 942 | 938 | 938 | -1 | -0.1% | 11,700 |
| 2024/01/23 | 942 | 943 | 938 | 939 | -1 | -0.1% | 10,800 |
| 2024/01/22 | 939 | 942 | 936 | 940 | +2 | +0.2% | 9,400 |
| 2024/01/19 | 939 | 939 | 936 | 938 | -1 | -0.1% | 9,100 |
| 2024/01/18 | 936 | 941 | 936 | 939 | +3 | +0.3% | 5,700 |
| 2024/01/17 | 944 | 944 | 936 | 936 | -4 | -0.4% | 15,600 |
| 2024/01/16 | 944 | 944 | 939 | 940 | -3 | -0.3% | 11,500 |
| 2024/01/15 | 940 | 943 | 937 | 943 | +3 | +0.3% | 17,900 |
| 2024/01/12 | 937 | 941 | 933 | 940 | -3 | -0.3% | 30,800 |
| 2024/01/11 | 941 | 943 | 939 | 943 | +2 | +0.2% | 31,100 |
| 2024/01/10 | 944 | 944 | 930 | 941 | -3 | -0.3% | 37,500 |
| 2024/01/09 | 933 | 945 | 933 | 944 | +8 | +0.9% | 40,800 |
| 2024/01/05 | 927 | 942 | 925 | 936 | +13 | +1.4% | 24,400 |
| 2024/01/04 | 920 | 925 | 919 | 923 | +5 | +0.5% | 17,700 |
| 2023/12/29 | 922 | 923 | 918 | 918 | -3 | -0.3% | 13,800 |
| 2023/12/28 | 921 | 922 | 919 | 921 | +4 | +0.4% | 11,100 |
| 2023/12/27 | 918 | 918 | 916 | 917 | -1 | -0.1% | 15,400 |
| 2023/12/26 | 917 | 919 | 916 | 918 | ±0 | ±0% | 20,400 |
| 2023/12/25 | 920 | 921 | 916 | 918 | -3 | -0.3% | 9,500 |
| 2023/12/22 | 920 | 922 | 917 | 921 | +1 | +0.1% | 7,800 |
| 2023/12/21 | 923 | 925 | 919 | 920 | -3 | -0.3% | 9,800 |
| 2023/12/20 | 916 | 925 | 916 | 923 | +5 | +0.5% | 12,300 |
| 2023/12/19 | 919 | 920 | 916 | 918 | +2 | +0.2% | 16,000 |
| 2023/12/18 | 916 | 916 | 913 | 916 | ±0 | ±0% | 16,500 |
| 2023/12/15 | 919 | 919 | 915 | 916 | -1 | -0.1% | 29,800 |
| 2023/12/14 | 918 | 920 | 915 | 917 | -1 | -0.1% | 16,900 |
| 2023/12/13 | 918 | 920 | 918 | 918 | +1 | +0.1% | 8,000 |
| 2023/12/12 | 922 | 925 | 917 | 917 | -5 | -0.5% | 16,900 |
| 2023/12/11 | 923 | 925 | 920 | 922 | +1 | +0.1% | 10,200 |
| 2023/12/08 | 920 | 925 | 919 | 921 | ±0 | ±0% | 12,500 |
| 2023/12/07 | 926 | 926 | 921 | 921 | -1 | -0.1% | 10,000 |
| 2023/12/06 | 924 | 925 | 920 | 922 | -2 | -0.2% | 11,000 |
| 2023/12/05 | 920 | 925 | 920 | 924 | +3 | +0.3% | 8,000 |
| 2023/12/04 | 925 | 925 | 921 | 921 | -2 | -0.2% | 8,800 |
| 2023/12/01 | 924 | 924 | 917 | 923 | +5 | +0.5% | 6,900 |
| 2023/11/30 | 922 | 923 | 917 | 918 | -4 | -0.4% | 14,300 |
| 2023/11/29 | 921 | 925 | 921 | 922 | -1 | -0.1% | 7,900 |
| 2023/11/28 | 923 | 924 | 922 | 923 | +1 | +0.1% | 3,800 |
| 2023/11/27 | 923 | 924 | 918 | 922 | +1 | +0.1% | 7,300 |
301～
350
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
