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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 116,200 |
| 2023/08/25 | 69 | 70 | 69 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/24 | 69 | 70 | 69 | 70 | +1 | +1.4% | 101,700 |
| 2023/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 107,400 |
| 2023/08/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 69,100 |
| 2023/08/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/08/18 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,200 |
| 2023/08/17 | 69 | 70 | 68 | 69 | -1 | -1.4% | 124,100 |
| 2023/08/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 97,800 |
| 2023/08/15 | 71 | 72 | 68 | 70 | -2 | -2.8% | 233,400 |
| 2023/08/14 | 72 | 73 | 71 | 72 | ±0 | ±0% | 150,000 |
| 2023/08/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 86,700 |
| 2023/08/09 | 70 | 72 | 69 | 71 | +1 | +1.4% | 193,600 |
| 2023/08/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 82,300 |
| 2023/08/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 98,900 |
| 2023/08/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 84,300 |
| 2023/08/03 | 68 | 69 | 68 | 68 | -1 | -1.4% | 98,800 |
| 2023/08/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 82,600 |
| 2023/08/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 103,300 |
| 2023/07/31 | 69 | 70 | 69 | 70 | +1 | +1.4% | 98,500 |
| 2023/07/28 | 71 | 71 | 68 | 69 | -2 | -2.8% | 159,100 |
| 2023/07/27 | 70 | 71 | 70 | 71 | +1 | +1.4% | 115,700 |
| 2023/07/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 164,100 |
| 2023/07/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 180,800 |
| 2023/07/24 | 71 | 72 | 70 | 71 | ±0 | ±0% | 121,200 |
| 2023/07/21 | 72 | 72 | 70 | 71 | -1 | -1.4% | 157,700 |
| 2023/07/20 | 70 | 72 | 70 | 72 | +1 | +1.4% | 165,600 |
| 2023/07/19 | 69 | 71 | 69 | 71 | +1 | +1.4% | 115,400 |
| 2023/07/18 | 70 | 70 | 69 | 70 | ±0 | ±0% | 143,600 |
| 2023/07/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 111,900 |
| 2023/07/13 | 69 | 70 | 69 | 70 | +1 | +1.4% | 146,800 |
| 2023/07/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 128,900 |
| 2023/07/11 | 70 | 70 | 69 | 70 | +1 | +1.4% | 119,900 |
| 2023/07/10 | 70 | 70 | 69 | 69 | -1 | -1.4% | 112,400 |
| 2023/07/07 | 69 | 70 | 69 | 70 | ±0 | ±0% | 195,200 |
| 2023/07/06 | 70 | 71 | 69 | 70 | ±0 | ±0% | 261,800 |
| 2023/07/05 | 71 | 71 | 70 | 70 | -1 | -1.4% | 137,500 |
| 2023/07/04 | 70 | 71 | 70 | 71 | +1 | +1.4% | 197,800 |
| 2023/07/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 164,400 |
| 2023/06/30 | 70 | 70 | 69 | 70 | +1 | +1.4% | 111,500 |
| 2023/06/29 | 69 | 70 | 68 | 69 | ±0 | ±0% | 120,900 |
| 2023/06/28 | 69 | 70 | 68 | 69 | ±0 | ±0% | 130,600 |
| 2023/06/27 | 69 | 70 | 68 | 69 | ±0 | ±0% | 112,500 |
| 2023/06/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 136,800 |
| 2023/06/23 | 69 | 70 | 68 | 69 | ±0 | ±0% | 132,800 |
| 2023/06/22 | 69 | 70 | 68 | 69 | ±0 | ±0% | 118,100 |
| 2023/06/21 | 69 | 70 | 68 | 69 | ±0 | ±0% | 108,900 |
| 2023/06/20 | 69 | 69 | 68 | 69 | +1 | +1.5% | 138,200 |
| 2023/06/19 | 69 | 70 | 68 | 68 | -1 | -1.4% | 177,600 |
| 2023/06/16 | 69 | 69 | 68 | 69 | ±0 | ±0% | 161,400 |
451～
500
件表示中 / 3732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 | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.42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 |
| いつも | 57,000円 | +7.9% | +423.3% | 0.00% | 22.24倍 | 1.59倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +4.0% | - | 0.00% | - | 13.19倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ＩＫＨＤ | 39,500円 | +10.4% | +14.7% | 2.03% | 9.92倍 | 1.37倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| Ｇオイスター | 68,300円 | +32.0% | +999.9% | 1.46% | 25.07倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
