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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 67 | 67 | 66 | 67 | +1 | +1.5% | 202,200 |
| 2021/08/31 | 67 | 67 | 66 | 66 | ±0 | ±0% | 139,200 |
| 2021/08/30 | 67 | 67 | 65 | 66 | ±0 | ±0% | 228,600 |
| 2021/08/27 | 67 | 67 | 66 | 66 | ±0 | ±0% | 161,900 |
| 2021/08/26 | 66 | 67 | 66 | 66 | ±0 | ±0% | 341,000 |
| 2021/08/25 | 66 | 66 | 66 | 66 | +1 | +1.5% | 493,600 |
| 2021/08/24 | 66 | 67 | 65 | 65 | -1 | -1.5% | 440,900 |
| 2021/08/23 | 64 | 66 | 64 | 66 | +2 | +3.1% | 444,100 |
| 2021/08/20 | 66 | 66 | 64 | 64 | -2 | -3% | 215,400 |
| 2021/08/19 | 67 | 67 | 66 | 66 | -2 | -2.9% | 307,500 |
| 2021/08/18 | 67 | 68 | 66 | 68 | +2 | +3% | 139,500 |
| 2021/08/17 | 67 | 68 | 66 | 66 | -2 | -2.9% | 199,900 |
| 2021/08/16 | 68 | 69 | 67 | 68 | -1 | -1.4% | 151,500 |
| 2021/08/13 | 68 | 69 | 67 | 69 | ±0 | ±0% | 166,600 |
| 2021/08/12 | 68 | 69 | 68 | 69 | +2 | +3% | 170,800 |
| 2021/08/11 | 68 | 68 | 67 | 67 | ±0 | ±0% | 198,000 |
| 2021/08/10 | 67 | 68 | 67 | 67 | -1 | -1.5% | 170,200 |
| 2021/08/06 | 69 | 70 | 67 | 68 | -1 | -1.4% | 310,200 |
| 2021/08/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 134,400 |
| 2021/08/04 | 70 | 71 | 69 | 70 | -1 | -1.4% | 160,700 |
| 2021/08/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 174,000 |
| 2021/08/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 172,200 |
| 2021/07/30 | 71 | 71 | 70 | 71 | +1 | +1.4% | 172,200 |
| 2021/07/29 | 71 | 72 | 70 | 70 | ±0 | ±0% | 245,000 |
| 2021/07/28 | 70 | 73 | 70 | 70 | ±0 | ±0% | 255,500 |
| 2021/07/27 | 71 | 71 | 70 | 70 | ±0 | ±0% | 195,600 |
| 2021/07/26 | 70 | 71 | 69 | 70 | ±0 | ±0% | 192,700 |
| 2021/07/21 | 70 | 70 | 68 | 70 | +1 | +1.4% | 141,100 |
| 2021/07/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 159,100 |
| 2021/07/19 | 70 | 70 | 68 | 69 | -1 | -1.4% | 175,000 |
| 2021/07/16 | 71 | 71 | 70 | 70 | ±0 | ±0% | 156,600 |
| 2021/07/15 | 70 | 71 | 70 | 70 | ±0 | ±0% | 200,500 |
| 2021/07/14 | 70 | 70 | 70 | 70 | ±0 | ±0% | 171,700 |
| 2021/07/13 | 69 | 71 | 69 | 70 | +2 | +2.9% | 215,300 |
| 2021/07/12 | 69 | 69 | 68 | 68 | -1 | -1.4% | 163,600 |
| 2021/07/09 | 69 | 69 | 67 | 69 | ±0 | ±0% | 244,900 |
| 2021/07/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 178,800 |
| 2021/07/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 204,000 |
| 2021/07/06 | 70 | 71 | 69 | 69 | -1 | -1.4% | 204,500 |
| 2021/07/05 | 70 | 70 | 69 | 70 | +1 | +1.4% | 190,100 |
| 2021/07/02 | 69 | 70 | 68 | 69 | +1 | +1.5% | 192,300 |
| 2021/07/01 | 70 | 70 | 68 | 68 | -1 | -1.4% | 239,900 |
| 2021/06/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 182,900 |
| 2021/06/29 | 72 | 72 | 70 | 70 | -2 | -2.8% | 146,000 |
| 2021/06/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 113,800 |
| 2021/06/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 161,800 |
| 2021/06/24 | 68 | 73 | 68 | 71 | +2 | +2.9% | 254,600 |
| 2021/06/23 | 69 | 69 | 68 | 69 | ±0 | ±0% | 114,400 |
| 2021/06/22 | 68 | 70 | 68 | 69 | +1 | +1.5% | 144,900 |
| 2021/06/21 | 69 | 70 | 68 | 68 | -2 | -2.9% | 189,600 |
901～
950
件表示中 / 3695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 | 6,100円 | +1.2% | +125.5% | 1.64% | 53.04倍 | 1.85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 |
| ニチリョク | 13,000円 | -20.1% | - | 0.00% | - | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 東天紅 | 86,600円 | +1.9% | +2.0% | 1.73% | 5.05倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 富士マガ | 65,600円 | +3.9% | +17.4% | 3.20% | 9.42倍 | 0.91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 |
| フェスタリアＨＤ | 59,900円 | +1.0% | +15.0% | 1.17% | 14.25倍 | 1.38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
