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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,010 | 1,020 | 1,001 | 1,020 | +20 | +2% | 3,000 |
| 2006/02/21 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 4,500 |
| 2006/02/20 | 1,100 | 1,100 | 1,000 | 1,000 | -100 | -9.1% | 8,000 |
| 2006/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 7,000 |
| 2006/02/16 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 4,500 |
| 2006/02/15 | 1,140 | 1,140 | 1,120 | 1,120 | +20 | +1.8% | 2,500 |
| 2006/02/14 | 1,121 | 1,167 | 1,090 | 1,100 | -24 | -2.1% | 10,500 |
| 2006/02/13 | 1,181 | 1,181 | 1,124 | 1,124 | -106 | -8.6% | 4,000 |
| 2006/02/10 | 1,225 | 1,239 | 1,181 | 1,230 | -15 | -1.2% | 12,500 |
| 2006/02/09 | 1,250 | 1,250 | 1,235 | 1,245 | -25 | -2% | 6,500 |
| 2006/02/08 | 1,260 | 1,270 | 1,231 | 1,270 | +30 | +2.4% | 22,000 |
| 2006/02/07 | 1,265 | 1,265 | 1,215 | 1,240 | +35 | +2.9% | 42,000 |
| 2006/02/06 | 1,288 | 1,288 | 1,180 | 1,205 | +98 | +8.9% | 73,000 |
| 2006/02/03 | 1,100 | 1,107 | 1,090 | 1,107 | +34 | +3.2% | 13,500 |
| 2006/02/02 | 1,061 | 1,073 | 1,061 | 1,073 | +13 | +1.2% | 4,500 |
| 2006/02/01 | 1,100 | 1,100 | 1,060 | 1,060 | -20 | -1.9% | 9,500 |
| 2006/01/31 | 1,030 | 1,080 | 1,030 | 1,080 | +30 | +2.9% | 15,000 |
| 2006/01/30 | 1,019 | 1,051 | 1,015 | 1,050 | +30 | +2.9% | 13,000 |
| 2006/01/27 | 1,005 | 1,020 | 1,000 | 1,020 | +21 | +2.1% | 3,500 |
| 2006/01/26 | 999 | 999 | 999 | 999 | -1 | -0.1% | 500 |
| 2006/01/25 | 951 | 1,000 | 951 | 1,000 | +39 | +4.1% | 24,500 |
| 2006/01/24 | 998 | 998 | 961 | 961 | +1 | +0.1% | 1,000 |
| 2006/01/23 | 960 | 960 | 960 | 960 | -20 | -2% | 5,000 |
| 2006/01/20 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 5,500 |
| 2006/01/19 | 990 | 1,030 | 980 | 1,000 | +1 | +0.1% | 16,000 |
| 2006/01/18 | 1,000 | 1,030 | 998 | 999 | -51 | -4.9% | 33,000 |
| 2006/01/17 | 1,010 | 1,050 | 1,000 | 1,050 | +30 | +2.9% | 19,000 |
| 2006/01/16 | 1,000 | 1,020 | 999 | 1,020 | +10 | +1% | 11,500 |
| 2006/01/13 | 995 | 1,010 | 995 | 1,010 | +20 | +2% | 4,500 |
| 2006/01/12 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 15,000 |
| 2006/01/11 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 13,000 |
| 2006/01/10 | 950 | 1,010 | 950 | 1,000 | +55 | +5.8% | 18,000 |
| 2006/01/06 | 969 | 969 | 915 | 945 | -30 | -3.1% | 10,000 |
| 2006/01/05 | 999 | 999 | 975 | 975 | -25 | -2.5% | 5,500 |
| 2006/01/04 | 999 | 1,019 | 999 | 1,000 | +81 | +8.8% | 11,000 |
| 2005/12/30 | 910 | 940 | 910 | 919 | +19 | +2.1% | 8,500 |
| 2005/12/29 | 860 | 900 | 855 | 900 | +75 | +9.1% | 12,500 |
| 2005/12/28 | 815 | 830 | 815 | 825 | +20 | +2.5% | 5,000 |
| 2005/12/27 | 809 | 810 | 805 | 805 | ±0 | ±0% | 10,500 |
| 2005/12/26 | 790 | 805 | 790 | 805 | +5 | +0.6% | 10,000 |
| 2005/12/22 | 770 | 800 | 770 | 800 | +30 | +3.9% | 15,500 |
| 2005/12/21 | 735 | 795 | 735 | 770 | +45 | +6.2% | 9,000 |
| 2005/12/20 | 701 | 730 | 701 | 725 | +25 | +3.6% | 5,000 |
| 2005/12/19 | 750 | 750 | 700 | 700 | -31 | -4.2% | 16,500 |
| 2005/12/16 | 730 | 750 | 730 | 731 | -19 | -2.5% | 2,000 |
| 2005/12/15 | 760 | 760 | 750 | 750 | +9 | +1.2% | 4,000 |
| 2005/12/14 | 745 | 745 | 741 | 741 | -9 | -1.2% | 11,500 |
| 2005/12/13 | 740 | 750 | 740 | 750 | ±0 | ±0% | 8,500 |
| 2005/12/12 | 760 | 760 | 750 | 750 | -30 | -3.8% | 4,500 |
| 2005/12/09 | 790 | 790 | 760 | 780 | ±0 | ±0% | 2,500 |
4701～
4750
件表示中 / 6215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 | 83,600円 | +4.9% | +131.5% | 3.11% | 25.68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 | 99,600円 | +85.0% | +59.6% | 4.52% | 6.32倍 | 0.88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 |
| クラシコム | 139,800円 | +16.9% | -32.2% | 1.79% | 20.61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 |
| きちりＨＤ | 91,000円 | +9.1% | +91.0% | 0.82% | 22.86倍 | 5.19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 |
| ＡＮＡＰ | 53,000円 | - | - | 0.00% | 33.25倍 | 12.32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 |
市場注目の銘柄
チャート関連のコラム
