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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/11/24 | 921 | 924 | 916 | 921 | ±0 | ±0% | 10,000 |
| 2023/11/22 | 921 | 923 | 920 | 921 | +3 | +0.3% | 9,800 |
| 2023/11/21 | 916 | 921 | 916 | 918 | -2 | -0.2% | 4,000 |
| 2023/11/20 | 920 | 922 | 920 | 920 | ±0 | ±0% | 3,900 |
| 2023/11/17 | 916 | 921 | 916 | 920 | +3 | +0.3% | 14,800 |
| 2023/11/16 | 917 | 919 | 915 | 917 | ±0 | ±0% | 6,800 |
| 2023/11/15 | 920 | 920 | 916 | 917 | +1 | +0.1% | 7,500 |
| 2023/11/14 | 918 | 918 | 916 | 916 | +2 | +0.2% | 3,800 |
| 2023/11/13 | 915 | 920 | 914 | 914 | -3 | -0.3% | 8,700 |
401～
450
件表示中 / 6304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 | 85,800円 | +4.9% | +131.5% | 3.03% | 26.36倍 | 0.64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 |
| サンデー | 100,100円 | +2.6% | - | 0.50% | 1076.34倍 | 1.18倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハチバン | 350,500円 | +4.7% | -9.3% | 0.57% | 36.41倍 | 2.80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 |
| ウイルプラスＨ | 101,000円 | +4.0% | +18.3% | 4.55% | 7.04倍 | 0.85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 |
| アプライド | 397,000円 | +0.5% | +0.4% | 2.52% | 6.04倍 | 0.90倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
