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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 83 | 84 | 82 | 82 | -1 | -1.2% | 159,000 |
| 2023/02/01 | 82 | 83 | 81 | 83 | +1 | +1.2% | 178,200 |
| 2023/01/31 | 81 | 82 | 78 | 82 | +1 | +1.2% | 274,200 |
| 2023/01/30 | 80 | 82 | 80 | 81 | ±0 | ±0% | 154,600 |
| 2023/01/27 | 82 | 83 | 80 | 81 | -1 | -1.2% | 137,000 |
| 2023/01/26 | 82 | 84 | 82 | 82 | ±0 | ±0% | 210,600 |
| 2023/01/25 | 81 | 82 | 80 | 82 | +1 | +1.2% | 255,900 |
| 2023/01/24 | 78 | 81 | 78 | 81 | +5 | +6.6% | 298,600 |
| 2023/01/23 | 76 | 78 | 75 | 76 | ±0 | ±0% | 275,600 |
| 2023/01/20 | 77 | 78 | 75 | 76 | -2 | -2.6% | 245,400 |
| 2023/01/19 | 79 | 79 | 76 | 78 | -1 | -1.3% | 498,600 |
| 2023/01/18 | 82 | 83 | 79 | 79 | -3 | -3.7% | 382,500 |
| 2023/01/17 | 84 | 84 | 82 | 82 | -1 | -1.2% | 175,800 |
| 2023/01/16 | 82 | 84 | 82 | 83 | ±0 | ±0% | 203,100 |
| 2023/01/13 | 82 | 85 | 81 | 83 | ±0 | ±0% | 282,600 |
| 2023/01/12 | 84 | 85 | 82 | 83 | -1 | -1.2% | 359,800 |
| 2023/01/11 | 81 | 85 | 81 | 84 | +3 | +3.7% | 398,900 |
| 2023/01/10 | 78 | 81 | 78 | 81 | +3 | +3.8% | 258,600 |
| 2023/01/06 | 78 | 80 | 78 | 78 | ±0 | ±0% | 135,800 |
| 2023/01/05 | 80 | 80 | 78 | 78 | -1 | -1.3% | 177,900 |
| 2023/01/04 | 80 | 81 | 79 | 79 | -1 | -1.3% | 280,200 |
| 2022/12/30 | 78 | 81 | 77 | 80 | +2 | +2.6% | 277,300 |
| 2022/12/29 | 78 | 79 | 76 | 78 | -1 | -1.3% | 168,900 |
| 2022/12/28 | 78 | 80 | 78 | 79 | ±0 | ±0% | 154,100 |
| 2022/12/27 | 78 | 80 | 77 | 79 | +2 | +2.6% | 187,100 |
| 2022/12/26 | 76 | 81 | 76 | 77 | +2 | +2.7% | 479,500 |
| 2022/12/23 | 80 | 80 | 75 | 75 | -7 | -8.5% | 636,600 |
| 2022/12/22 | 81 | 83 | 80 | 82 | +2 | +2.5% | 298,500 |
| 2022/12/21 | 78 | 82 | 78 | 80 | +1 | +1.3% | 418,000 |
| 2022/12/20 | 83 | 83 | 78 | 79 | -3 | -3.7% | 638,200 |
| 2022/12/19 | 81 | 87 | 79 | 82 | ±0 | ±0% | 1,533,800 |
| 2022/12/16 | 77 | 87 | 77 | 82 | +4 | +5.1% | 2,560,700 |
| 2022/12/15 | 78 | 81 | 76 | 78 | -5 | -6% | 1,971,500 |
| 2022/12/14 | 70 | 91 | 70 | 83 | +13 | +18.6% | 8,858,800 |
| 2022/12/13 | 75 | 75 | 69 | 70 | -4 | -5.4% | 869,500 |
| 2022/12/12 | 69 | 77 | 69 | 74 | +5 | +7.2% | 1,028,800 |
| 2022/12/09 | 69 | 70 | 68 | 69 | ±0 | ±0% | 208,100 |
| 2022/12/08 | 68 | 70 | 67 | 69 | +2 | +3% | 234,200 |
| 2022/12/07 | 68 | 68 | 67 | 67 | -1 | -1.5% | 145,300 |
| 2022/12/06 | 66 | 68 | 66 | 68 | +2 | +3% | 167,500 |
| 2022/12/05 | 67 | 67 | 66 | 66 | -1 | -1.5% | 241,900 |
| 2022/12/02 | 69 | 70 | 66 | 67 | -3 | -4.3% | 394,000 |
| 2022/12/01 | 72 | 72 | 69 | 70 | +1 | +1.4% | 489,200 |
| 2022/11/30 | 71 | 71 | 69 | 69 | -2 | -2.8% | 339,800 |
| 2022/11/29 | 71 | 71 | 69 | 71 | ±0 | ±0% | 406,500 |
| 2022/11/28 | 67 | 72 | 67 | 71 | +6 | +9.2% | 1,263,000 |
| 2022/11/25 | 67 | 67 | 65 | 65 | -1 | -1.5% | 246,200 |
| 2022/11/24 | 64 | 66 | 64 | 66 | +1 | +1.5% | 289,400 |
| 2022/11/22 | 64 | 67 | 63 | 65 | +1 | +1.6% | 487,700 |
| 2022/11/21 | 64 | 66 | 63 | 64 | ±0 | ±0% | 473,200 |
551～
600
件表示中 / 3692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 |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.30倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| フェスタリアＨＤ | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33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 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
