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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 1,175 | 1,210 | 1,170 | 1,210 | +30 | +2.5% | 9,400 |
| 2006/12/12 | 1,180 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 1,700 |
| 2006/12/11 | 1,164 | 1,180 | 1,155 | 1,175 | +15 | +1.3% | 3,700 |
| 2006/12/08 | 1,149 | 1,160 | 1,110 | 1,160 | +20 | +1.8% | 8,200 |
| 2006/12/07 | 1,130 | 1,143 | 1,130 | 1,140 | +19 | +1.7% | 12,000 |
| 2006/12/06 | 1,137 | 1,138 | 1,114 | 1,121 | -17 | -1.5% | 1,700 |
| 2006/12/05 | 1,136 | 1,144 | 1,136 | 1,138 | +3 | +0.3% | 1,500 |
| 2006/12/04 | 1,135 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 15,200 |
| 2006/12/01 | 1,150 | 1,150 | 1,129 | 1,130 | +30 | +2.7% | 11,800 |
| 2006/11/30 | 1,086 | 1,122 | 1,086 | 1,100 | +14 | +1.3% | 8,800 |
| 2006/11/29 | 1,065 | 1,086 | 1,065 | 1,086 | +26 | +2.5% | 3,000 |
| 2006/11/28 | 1,051 | 1,060 | 1,051 | 1,060 | +10 | +1% | 400 |
| 2006/11/27 | 1,049 | 1,050 | 1,032 | 1,050 | +25 | +2.4% | 4,700 |
| 2006/11/24 | 1,000 | 1,025 | 1,000 | 1,025 | -55 | -5.1% | 5,700 |
| 2006/11/22 | 1,030 | 1,100 | 1,030 | 1,080 | +70 | +6.9% | 4,500 |
| 2006/11/21 | 1,009 | 1,023 | 1,009 | 1,010 | ±0 | ±0% | 6,000 |
| 2006/11/20 | 1,050 | 1,050 | 1,000 | 1,010 | -50 | -4.7% | 4,700 |
| 2006/11/17 | 1,147 | 1,147 | 1,040 | 1,060 | -90 | -7.8% | 10,800 |
| 2006/11/16 | 1,150 | 1,155 | 1,148 | 1,150 | -14 | -1.2% | 26,600 |
| 2006/11/15 | 1,130 | 1,180 | 1,125 | 1,164 | +59 | +5.3% | 31,700 |
| 2006/11/14 | 1,095 | 1,129 | 1,095 | 1,105 | +25 | +2.3% | 25,200 |
| 2006/11/13 | 1,050 | 1,080 | 1,048 | 1,080 | +60 | +5.9% | 17,800 |
| 2006/11/10 | 1,005 | 1,040 | 1,005 | 1,020 | +27 | +2.7% | 13,400 |
| 2006/11/09 | 995 | 1,000 | 993 | 993 | -2 | -0.2% | 4,300 |
| 2006/11/08 | 992 | 1,000 | 992 | 995 | ±0 | ±0% | 5,700 |
| 2006/11/07 | 1,000 | 1,001 | 995 | 995 | -20 | -2% | 5,800 |
| 2006/11/06 | 1,010 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 4,100 |
| 2006/11/02 | 1,001 | 1,010 | 1,000 | 1,010 | +10 | +1% | 3,900 |
| 2006/11/01 | 1,006 | 1,006 | 1,000 | 1,000 | -6 | -0.6% | 2,000 |
| 2006/10/31 | 995 | 1,006 | 995 | 1,006 | +9 | +0.9% | 7,800 |
| 2006/10/30 | 1,008 | 1,008 | 997 | 997 | -11 | -1.1% | 5,800 |
| 2006/10/27 | 995 | 1,011 | 995 | 1,008 | +5 | +0.5% | 5,000 |
| 2006/10/26 | 995 | 1,003 | 993 | 1,003 | +3 | +0.3% | 8,600 |
| 2006/10/25 | 1,004 | 1,004 | 998 | 1,000 | ±0 | ±0% | 7,000 |
| 2006/10/24 | 992 | 1,048 | 992 | 1,000 | +6 | +0.6% | 8,600 |
| 2006/10/23 | 1,004 | 1,004 | 993 | 994 | -11 | -1.1% | 8,100 |
| 2006/10/20 | 982 | 1,010 | 982 | 1,005 | +23 | +2.3% | 6,900 |
| 2006/10/19 | 995 | 995 | 981 | 982 | -15 | -1.5% | 6,700 |
| 2006/10/18 | 1,001 | 1,018 | 981 | 997 | -7 | -0.7% | 8,100 |
| 2006/10/17 | 1,048 | 1,048 | 1,003 | 1,004 | -29 | -2.8% | 7,400 |
| 2006/10/16 | 1,065 | 1,065 | 1,029 | 1,033 | -12 | -1.1% | 5,100 |
| 2006/10/13 | 1,085 | 1,100 | 1,026 | 1,045 | -50 | -4.6% | 6,600 |
| 2006/10/12 | 1,100 | 1,100 | 1,094 | 1,095 | +13 | +1.2% | 2,800 |
| 2006/10/11 | 1,100 | 1,100 | 1,070 | 1,082 | -4 | -0.4% | 2,600 |
| 2006/10/10 | 1,090 | 1,090 | 1,086 | 1,086 | -6 | -0.5% | 3,700 |
| 2006/10/06 | 1,141 | 1,141 | 1,090 | 1,092 | +11 | +1% | 7,000 |
| 2006/10/05 | 1,070 | 1,100 | 1,070 | 1,081 | -17 | -1.5% | 27,000 |
| 2006/10/04 | 1,115 | 1,120 | 1,090 | 1,098 | +8 | +0.7% | 15,500 |
| 2006/10/03 | 1,100 | 1,100 | 1,081 | 1,090 | -5 | -0.5% | 4,700 |
| 2006/10/02 | 1,100 | 1,120 | 1,090 | 1,095 | -5 | -0.5% | 4,200 |
4501～
4550
件表示中 / 6216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 | 83,900円 | +4.9% | +131.5% | 3.10% | 25.78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 |
| ＡＮＡＰ | 54,300円 | - | - | 0.00% | 34.07倍 | 12.62倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ウイルプラスＨ | 99,800円 | +85.0% | +59.6% | 4.52% | 6.34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 |
| はるやま | 62,700円 | +0.2% | -36.3% | 2.47% | 33.69倍 | 0.45倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| クラシコム | 140,000円 | +16.9% | -32.2% | 1.79% | 20.64倍 | 2.08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
