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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 1,111 | 1,132 | 1,100 | 1,128 | +28 | +2.5% | 5,100 |
| 2006/09/12 | 1,106 | 1,106 | 1,100 | 1,100 | -25 | -2.2% | 1,500 |
| 2006/09/11 | 1,140 | 1,140 | 1,102 | 1,125 | -15 | -1.3% | 1,900 |
| 2006/09/08 | 1,130 | 1,155 | 1,074 | 1,140 | +9 | +0.8% | 10,800 |
| 2006/09/07 | 1,150 | 1,150 | 1,130 | 1,131 | -19 | -1.7% | 1,400 |
| 2006/09/06 | 1,159 | 1,159 | 1,150 | 1,150 | -10 | -0.9% | 1,800 |
| 2006/09/05 | 1,161 | 1,161 | 1,156 | 1,160 | ±0 | ±0% | 700 |
| 2006/09/04 | 1,160 | 1,161 | 1,157 | 1,160 | -2 | -0.2% | 1,600 |
| 2006/09/01 | 1,160 | 1,170 | 1,156 | 1,162 | -38 | -3.2% | 6,700 |
| 2006/08/31 | 1,130 | 1,200 | 1,130 | 1,200 | +70 | +6.2% | 16,800 |
| 2006/08/30 | 1,170 | 1,170 | 1,130 | 1,130 | -45 | -3.8% | 7,700 |
| 2006/08/29 | 1,191 | 1,191 | 1,157 | 1,175 | -49 | -4% | 2,800 |
| 2006/08/28 | 1,134 | 1,224 | 1,110 | 1,224 | +44 | +3.7% | 24,800 |
| 2006/08/25 | 1,200 | 1,210 | 1,180 | 1,180 | +1 | +0.1% | 8,700 |
| 2006/08/24 | 1,123 | 1,179 | 1,120 | 1,179 | +56 | +5% | 6,100 |
| 2006/08/23 | 1,125 | 1,132 | 1,120 | 1,123 | -2 | -0.2% | 4,000 |
| 2006/08/22 | 1,120 | 1,125 | 1,112 | 1,125 | +5 | +0.4% | 4,700 |
| 2006/08/21 | 1,124 | 1,138 | 1,112 | 1,120 | -2 | -0.2% | 5,700 |
| 2006/08/18 | 1,130 | 1,130 | 1,110 | 1,122 | -7 | -0.6% | 4,700 |
| 2006/08/17 | 1,120 | 1,130 | 1,110 | 1,129 | -1 | -0.1% | 3,300 |
| 2006/08/16 | 1,138 | 1,139 | 1,125 | 1,130 | -5 | -0.4% | 4,500 |
| 2006/08/15 | 1,159 | 1,159 | 1,135 | 1,135 | -24 | -2.1% | 700 |
| 2006/08/14 | 1,130 | 1,159 | 1,125 | 1,159 | +34 | +3% | 900 |
| 2006/08/11 | 1,175 | 1,175 | 1,111 | 1,125 | -30 | -2.6% | 3,900 |
| 2006/08/10 | 1,199 | 1,199 | 1,150 | 1,155 | -43 | -3.6% | 2,800 |
| 2006/08/09 | 1,199 | 1,201 | 1,198 | 1,198 | -1 | -0.1% | 1,100 |
| 2006/08/08 | 1,150 | 1,210 | 1,149 | 1,199 | +49 | +4.3% | 2,100 |
| 2006/08/07 | 1,185 | 1,190 | 1,149 | 1,150 | +5 | +0.4% | 2,800 |
| 2006/08/04 | 1,145 | 1,155 | 1,140 | 1,145 | -40 | -3.4% | 7,200 |
| 2006/08/03 | 1,200 | 1,205 | 1,185 | 1,185 | -15 | -1.3% | 16,200 |
| 2006/08/02 | 1,100 | 1,200 | 1,040 | 1,200 | +49 | +4.3% | 15,900 |
| 2006/08/01 | 1,151 | 1,155 | 1,140 | 1,151 | -4 | -0.3% | 2,500 |
| 2006/07/31 | 1,140 | 1,180 | 1,140 | 1,155 | -65 | -5.3% | 10,700 |
| 2006/07/28 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 2,400 |
| 2006/07/27 | 1,250 | 1,250 | 1,221 | 1,230 | ±0 | ±0% | 2,200 |
| 2006/07/26 | 1,220 | 1,259 | 1,210 | 1,230 | +10 | +0.8% | 4,900 |
| 2006/07/25 | 1,230 | 1,267 | 1,220 | 1,220 | -50 | -3.9% | 3,000 |
| 2006/07/24 | 1,270 | 1,290 | 1,230 | 1,270 | +20 | +1.6% | 10,200 |
| 2006/07/21 | 1,250 | 1,251 | 1,250 | 1,250 | -10 | -0.8% | 2,000 |
| 2006/07/20 | 1,290 | 1,300 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2006/07/19 | 1,280 | 1,280 | 1,260 | 1,260 | -40 | -3.1% | 2,500 |
| 2006/07/18 | 1,220 | 1,315 | 1,220 | 1,300 | ±0 | ±0% | 6,300 |
| 2006/07/14 | 1,300 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 3,300 |
| 2006/07/13 | 1,320 | 1,320 | 1,260 | 1,310 | +10 | +0.8% | 3,000 |
| 2006/07/12 | 1,308 | 1,310 | 1,288 | 1,300 | +12 | +0.9% | 2,000 |
| 2006/07/11 | 1,283 | 1,310 | 1,283 | 1,288 | +12 | +0.9% | 6,500 |
| 2006/07/10 | 1,316 | 1,316 | 1,252 | 1,276 | -34 | -2.6% | 6,500 |
| 2006/07/07 | 1,300 | 1,315 | 1,300 | 1,310 | +8 | +0.6% | 14,500 |
| 2006/07/06 | 1,350 | 1,350 | 1,282 | 1,302 | -38 | -2.8% | 41,900 |
| 2006/07/05 | 1,325 | 1,345 | 1,325 | 1,340 | +14 | +1.1% | 14,100 |
4651～
4700
件表示中 / 6305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 | 85,600円 | +4.9% | +131.5% | 3.04% | 26.30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 |
| ハチバン | 351,000円 | +4.7% | -9.3% | 0.57% | 36.46倍 | 2.81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 |
| アプライド | 400,000円 | +0.5% | +0.4% | 2.50% | 6.09倍 | 0.91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 |
| 魁力屋 | 184,400円 | +14.1% | +13.6% | 1.25% | 16.81倍 | 2.04倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ウイルプラスＨ | 100,600円 | +4.0% | +18.3% | 4.57% | 7.01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 |
市場注目の銘柄
チャート関連のコラム
