ヤマノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 59 | 60 | 59 | 59 | -1 | -1.7% | 830,500 |
| 2025/04/30 | 59 | 61 | 56 | 60 | +1 | +1.7% | 8,496,400 |
| 2025/04/28 | 59 | 62 | 57 | 59 | ±0 | ±0% | 4,548,900 |
| 2025/04/25 | 59 | 60 | 59 | 59 | -1 | -1.7% | 588,300 |
| 2025/04/24 | 60 | 61 | 59 | 60 | -1 | -1.6% | 730,500 |
| 2025/04/23 | 60 | 65 | 58 | 61 | +2 | +3.4% | 9,054,100 |
| 2025/04/22 | 60 | 63 | 58 | 59 | ±0 | ±0% | 5,611,500 |
| 2025/04/21 | 59 | 67 | 57 | 59 | +1 | +1.7% | 7,301,800 |
| 2025/04/18 | 58 | 61 | 56 | 58 | -1 | -1.7% | 2,920,400 |
| 2025/04/17 | 58 | 59 | 57 | 59 | +1 | +1.7% | 219,200 |
| 2025/04/16 | 57 | 60 | 55 | 58 | +1 | +1.8% | 775,900 |
| 2025/04/15 | 58 | 58 | 57 | 57 | ±0 | ±0% | 248,700 |
| 2025/04/14 | 58 | 58 | 57 | 57 | -1 | -1.7% | 311,500 |
| 2025/04/11 | 56 | 58 | 56 | 58 | +1 | +1.8% | 258,800 |
| 2025/04/10 | 58 | 59 | 56 | 57 | +2 | +3.6% | 533,900 |
| 2025/04/09 | 57 | 57 | 53 | 55 | -3 | -5.2% | 635,800 |
| 2025/04/08 | 55 | 64 | 55 | 58 | +5 | +9.4% | 4,507,300 |
| 2025/04/07 | 56 | 57 | 52 | 53 | -6 | -10.2% | 353,200 |
| 2025/04/04 | 60 | 61 | 57 | 59 | -4 | -6.3% | 677,200 |
| 2025/04/03 | 62 | 66 | 59 | 63 | ±0 | ±0% | 5,211,300 |
| 2025/04/02 | 64 | 65 | 62 | 63 | ±0 | ±0% | 469,500 |
| 2025/04/01 | 65 | 69 | 60 | 63 | -1 | -1.6% | 3,246,600 |
| 2025/03/31 | 65 | 67 | 63 | 64 | -1 | -1.5% | 328,300 |
| 2025/03/28 | 65 | 66 | 65 | 65 | -2 | -3% | 249,200 |
| 2025/03/27 | 69 | 74 | 65 | 67 | +1 | +1.5% | 1,270,300 |
| 2025/03/26 | 66 | 68 | 66 | 66 | ±0 | ±0% | 219,500 |
| 2025/03/25 | 66 | 67 | 65 | 66 | ±0 | ±0% | 195,100 |
| 2025/03/24 | 65 | 66 | 65 | 66 | +1 | +1.5% | 184,200 |
| 2025/03/21 | 65 | 66 | 65 | 65 | -1 | -1.5% | 159,800 |
| 2025/03/19 | 66 | 66 | 65 | 66 | +1 | +1.5% | 129,100 |
| 2025/03/18 | 66 | 66 | 65 | 65 | -1 | -1.5% | 156,500 |
| 2025/03/17 | 66 | 66 | 65 | 66 | ±0 | ±0% | 131,000 |
| 2025/03/14 | 66 | 66 | 65 | 66 | ±0 | ±0% | 163,900 |
| 2025/03/13 | 66 | 66 | 64 | 66 | ±0 | ±0% | 217,300 |
| 2025/03/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 151,200 |
| 2025/03/11 | 65 | 66 | 65 | 65 | ±0 | ±0% | 169,000 |
| 2025/03/10 | 66 | 67 | 65 | 65 | +1 | +1.6% | 264,700 |
| 2025/03/07 | 66 | 66 | 64 | 64 | -2 | -3% | 170,800 |
| 2025/03/06 | 65 | 66 | 65 | 66 | +2 | +3.1% | 157,900 |
| 2025/03/05 | 66 | 66 | 64 | 64 | -2 | -3% | 171,200 |
| 2025/03/04 | 65 | 66 | 65 | 66 | ±0 | ±0% | 185,000 |
| 2025/03/03 | 65 | 66 | 65 | 66 | +1 | +1.5% | 178,000 |
| 2025/02/28 | 65 | 66 | 65 | 65 | ±0 | ±0% | 168,600 |
| 2025/02/27 | 65 | 66 | 65 | 65 | ±0 | ±0% | 180,800 |
| 2025/02/26 | 65 | 66 | 65 | 65 | ±0 | ±0% | 222,000 |
| 2025/02/25 | 64 | 65 | 64 | 65 | +1 | +1.6% | 143,800 |
| 2025/02/21 | 64 | 65 | 64 | 64 | ±0 | ±0% | 181,300 |
| 2025/02/20 | 65 | 66 | 64 | 64 | -1 | -1.5% | 181,300 |
| 2025/02/19 | 65 | 65 | 64 | 65 | ±0 | ±0% | 207,200 |
| 2025/02/18 | 66 | 66 | 65 | 65 | -1 | -1.5% | 209,200 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ヤマノＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ピクスタ | 92,700円 | +4.1% | -60.2% | 4.85% | 10.17倍 | 1.43倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| 文教堂ＨＤ | 4,800円 | +0.5% | +22.8% | 0.00% | 39.34倍 | -10.08倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| フェスタリアＨＤ | 57,600円 | +1.0% | +15.0% | 1.22% | 13.70倍 | 1.32倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
