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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 380 | 380 | 377 | 377 | -3 | -0.8% | 15,700 |
| 2010/05/28 | 364 | 380 | 364 | 380 | +21 | +5.8% | 5,800 |
| 2010/05/27 | 353 | 359 | 352 | 359 | +6 | +1.7% | 2,300 |
| 2010/05/26 | 354 | 363 | 353 | 353 | -9 | -2.5% | 2,800 |
| 2010/05/25 | 365 | 365 | 354 | 362 | -5 | -1.4% | 5,500 |
| 2010/05/24 | 368 | 368 | 363 | 367 | +4 | +1.1% | 2,400 |
| 2010/05/21 | 370 | 370 | 362 | 363 | -12 | -3.2% | 7,400 |
| 2010/05/20 | 374 | 380 | 374 | 375 | -4 | -1.1% | 4,400 |
| 2010/05/19 | 378 | 384 | 365 | 379 | -7 | -1.8% | 5,600 |
| 2010/05/18 | 393 | 393 | 374 | 386 | -7 | -1.8% | 4,000 |
| 2010/05/17 | 397 | 397 | 379 | 393 | -4 | -1% | 11,300 |
| 2010/05/14 | 397 | 398 | 395 | 397 | ±0 | ±0% | 1,600 |
| 2010/05/13 | 400 | 400 | 397 | 397 | -7 | -1.7% | 7,400 |
| 2010/05/12 | 409 | 409 | 397 | 404 | -6 | -1.5% | 6,400 |
| 2010/05/11 | 424 | 424 | 395 | 410 | -19 | -4.4% | 22,700 |
| 2010/05/10 | 395 | 430 | 395 | 429 | +29 | +7.3% | 17,200 |
| 2010/05/07 | 396 | 402 | 386 | 400 | -3 | -0.7% | 12,100 |
| 2010/05/06 | 388 | 403 | 388 | 403 | +10 | +2.5% | 27,000 |
| 2010/04/30 | 389 | 393 | 388 | 393 | +7 | +1.8% | 10,300 |
| 2010/04/28 | 382 | 388 | 379 | 386 | +4 | +1% | 4,100 |
| 2010/04/27 | 376 | 382 | 376 | 382 | +10 | +2.7% | 6,400 |
| 2010/04/26 | 373 | 378 | 372 | 372 | -1 | -0.3% | 9,100 |
| 2010/04/23 | 370 | 374 | 370 | 373 | +4 | +1.1% | 1,900 |
| 2010/04/22 | 370 | 370 | 368 | 369 | -5 | -1.3% | 6,000 |
| 2010/04/21 | 369 | 374 | 369 | 374 | +5 | +1.4% | 4,300 |
| 2010/04/20 | 368 | 369 | 366 | 369 | ±0 | ±0% | 1,700 |
| 2010/04/19 | 368 | 371 | 367 | 369 | +3 | +0.8% | 7,800 |
| 2010/04/16 | 372 | 372 | 366 | 366 | -6 | -1.6% | 6,400 |
| 2010/04/15 | 370 | 373 | 370 | 372 | +2 | +0.5% | 3,500 |
| 2010/04/14 | 370 | 371 | 365 | 370 | ±0 | ±0% | 7,500 |
| 2010/04/13 | 368 | 370 | 360 | 370 | +4 | +1.1% | 32,700 |
| 2010/04/12 | 359 | 369 | 359 | 366 | +8 | +2.2% | 28,000 |
| 2010/04/09 | 359 | 360 | 355 | 358 | ±0 | ±0% | 8,700 |
| 2010/04/08 | 348 | 358 | 347 | 358 | +12 | +3.5% | 28,100 |
| 2010/04/07 | 343 | 348 | 343 | 346 | +4 | +1.2% | 7,600 |
| 2010/04/06 | 343 | 344 | 342 | 342 | ±0 | ±0% | 2,900 |
| 2010/04/05 | 341 | 344 | 341 | 342 | ±0 | ±0% | 6,200 |
| 2010/04/02 | 341 | 343 | 340 | 342 | ±0 | ±0% | 3,900 |
| 2010/04/01 | 342 | 343 | 341 | 342 | +1 | +0.3% | 5,900 |
| 2010/03/31 | 335 | 342 | 335 | 341 | +1 | +0.3% | 9,100 |
| 2010/03/30 | 339 | 341 | 336 | 340 | ±0 | ±0% | 12,600 |
| 2010/03/29 | 338 | 341 | 336 | 340 | +4 | +1.2% | 12,400 |
| 2010/03/26 | 337 | 337 | 332 | 336 | +1 | +0.3% | 4,900 |
| 2010/03/25 | 339 | 339 | 333 | 335 | -4 | -1.2% | 6,800 |
| 2010/03/24 | 336 | 339 | 334 | 339 | +3 | +0.9% | 4,400 |
| 2010/03/23 | 336 | 338 | 330 | 336 | ±0 | ±0% | 10,200 |
| 2010/03/19 | 331 | 336 | 331 | 336 | -1 | -0.3% | 2,800 |
| 2010/03/18 | 335 | 338 | 333 | 337 | ±0 | ±0% | 7,500 |
| 2010/03/17 | 332 | 337 | 330 | 337 | +6 | +1.8% | 4,600 |
| 2010/03/16 | 335 | 336 | 328 | 331 | +4 | +1.2% | 9,400 |
3701～
3750
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
