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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 78 | 78 | 77 | 77 | -1 | -1.3% | 43,000 |
| 2023/03/30 | 77 | 78 | 76 | 78 | ±0 | ±0% | 72,100 |
| 2023/03/29 | 80 | 80 | 78 | 78 | -1 | -1.3% | 259,400 |
| 2023/03/28 | 79 | 80 | 78 | 79 | ±0 | ±0% | 144,200 |
| 2023/03/27 | 80 | 80 | 79 | 79 | -1 | -1.3% | 105,600 |
| 2023/03/24 | 79 | 80 | 79 | 80 | +1 | +1.3% | 91,900 |
| 2023/03/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 65,200 |
| 2023/03/22 | 78 | 80 | 78 | 80 | +2 | +2.6% | 91,000 |
| 2023/03/20 | 80 | 80 | 78 | 78 | -1 | -1.3% | 90,400 |
| 2023/03/17 | 77 | 80 | 77 | 79 | +1 | +1.3% | 140,000 |
| 2023/03/16 | 77 | 78 | 76 | 78 | -2 | -2.5% | 287,900 |
| 2023/03/15 | 80 | 80 | 79 | 80 | +1 | +1.3% | 124,900 |
| 2023/03/14 | 79 | 80 | 78 | 79 | -1 | -1.3% | 142,800 |
| 2023/03/13 | 81 | 81 | 79 | 80 | -1 | -1.2% | 158,500 |
| 2023/03/10 | 82 | 83 | 81 | 81 | -1 | -1.2% | 93,500 |
| 2023/03/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 96,900 |
| 2023/03/08 | 84 | 84 | 82 | 83 | -1 | -1.2% | 195,800 |
| 2023/03/07 | 82 | 84 | 82 | 84 | +1 | +1.2% | 182,800 |
| 2023/03/06 | 81 | 83 | 81 | 83 | +2 | +2.5% | 210,800 |
| 2023/03/03 | 83 | 86 | 81 | 81 | +1 | +1.3% | 515,700 |
| 2023/03/02 | 78 | 81 | 78 | 80 | ±0 | ±0% | 159,800 |
| 2023/03/01 | 80 | 80 | 78 | 80 | ±0 | ±0% | 112,000 |
| 2023/02/28 | 79 | 80 | 79 | 80 | ±0 | ±0% | 68,800 |
| 2023/02/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 77,900 |
| 2023/02/24 | 79 | 80 | 79 | 80 | ±0 | ±0% | 66,500 |
| 2023/02/22 | 80 | 80 | 79 | 80 | -1 | -1.2% | 88,200 |
| 2023/02/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 140,500 |
| 2023/02/20 | 80 | 81 | 79 | 80 | +1 | +1.3% | 85,700 |
| 2023/02/17 | 79 | 80 | 78 | 79 | ±0 | ±0% | 80,100 |
| 2023/02/16 | 77 | 79 | 76 | 79 | +1 | +1.3% | 272,400 |
| 2023/02/15 | 79 | 80 | 75 | 78 | -1 | -1.3% | 381,200 |
| 2023/02/14 | 79 | 81 | 79 | 79 | -1 | -1.3% | 236,500 |
| 2023/02/13 | 81 | 81 | 79 | 80 | -1 | -1.2% | 385,700 |
| 2023/02/10 | 83 | 84 | 81 | 81 | -1 | -1.2% | 177,700 |
| 2023/02/09 | 83 | 85 | 82 | 82 | -2 | -2.4% | 358,700 |
| 2023/02/08 | 87 | 87 | 83 | 84 | -3 | -3.4% | 445,700 |
| 2023/02/07 | 84 | 88 | 84 | 87 | +3 | +3.6% | 508,600 |
| 2023/02/06 | 81 | 86 | 81 | 84 | +3 | +3.7% | 307,300 |
| 2023/02/03 | 82 | 83 | 80 | 81 | -1 | -1.2% | 227,000 |
| 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 |
551～
600
件表示中 / 3731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 |
| Ｇオイスター | 68,200円 | +32.0% | +999.9% | 1.47% | 25.04倍 | 2.33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 |
| ＳＡＮＫＯ ＭＦ | 9,900円 | +4.0% | - | 0.00% | - | 13.60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 |
| ありがと | 340,000円 | +0.9% | +0.1% | 3.97% | 6.23倍 | 1.04倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
