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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 66 | 66 | 65 | 65 | -1 | -1.5% | 209,200 |
| 2025/02/17 | 65 | 66 | 64 | 66 | +2 | +3.1% | 258,800 |
| 2025/02/14 | 64 | 65 | 64 | 64 | ±0 | ±0% | 168,700 |
| 2025/02/13 | 65 | 65 | 64 | 64 | ±0 | ±0% | 155,800 |
| 2025/02/12 | 65 | 65 | 64 | 64 | ±0 | ±0% | 155,900 |
| 2025/02/10 | 64 | 65 | 64 | 64 | ±0 | ±0% | 176,800 |
| 2025/02/07 | 64 | 64 | 64 | 64 | ±0 | ±0% | 225,100 |
| 2025/02/06 | 65 | 65 | 64 | 64 | ±0 | ±0% | 173,300 |
| 2025/02/05 | 65 | 65 | 64 | 64 | -1 | -1.5% | 193,800 |
| 2025/02/04 | 64 | 65 | 64 | 65 | +1 | +1.6% | 179,400 |
| 2025/02/03 | 64 | 64 | 63 | 64 | ±0 | ±0% | 165,900 |
| 2025/01/31 | 64 | 65 | 64 | 64 | ±0 | ±0% | 179,400 |
| 2025/01/30 | 64 | 65 | 64 | 64 | -1 | -1.5% | 167,000 |
| 2025/01/29 | 65 | 65 | 64 | 65 | +1 | +1.6% | 167,100 |
| 2025/01/28 | 64 | 64 | 64 | 64 | ±0 | ±0% | 168,500 |
| 2025/01/27 | 64 | 65 | 64 | 64 | ±0 | ±0% | 211,100 |
| 2025/01/24 | 63 | 64 | 63 | 64 | +1 | +1.6% | 185,400 |
| 2025/01/23 | 64 | 64 | 63 | 63 | ±0 | ±0% | 187,800 |
| 2025/01/22 | 64 | 64 | 63 | 63 | -1 | -1.6% | 185,400 |
| 2025/01/21 | 64 | 64 | 63 | 64 | +1 | +1.6% | 218,200 |
| 2025/01/20 | 64 | 64 | 63 | 63 | ±0 | ±0% | 191,400 |
| 2025/01/17 | 63 | 64 | 63 | 63 | ±0 | ±0% | 184,700 |
| 2025/01/16 | 63 | 63 | 62 | 63 | +1 | +1.6% | 226,700 |
| 2025/01/15 | 63 | 64 | 62 | 62 | -1 | -1.6% | 200,500 |
| 2025/01/14 | 63 | 63 | 63 | 63 | ±0 | ±0% | 170,200 |
| 2025/01/10 | 63 | 63 | 62 | 63 | ±0 | ±0% | 210,900 |
| 2025/01/09 | 64 | 65 | 63 | 63 | ±0 | ±0% | 212,500 |
| 2025/01/08 | 65 | 65 | 63 | 63 | -2 | -3.1% | 182,200 |
| 2025/01/07 | 64 | 65 | 64 | 65 | ±0 | ±0% | 140,800 |
| 2025/01/06 | 64 | 65 | 64 | 65 | ±0 | ±0% | 166,400 |
| 2024/12/30 | 63 | 65 | 63 | 65 | +1 | +1.6% | 116,700 |
| 2024/12/27 | 64 | 64 | 63 | 64 | ±0 | ±0% | 163,800 |
| 2024/12/26 | 64 | 65 | 64 | 64 | ±0 | ±0% | 142,600 |
| 2024/12/25 | 63 | 64 | 63 | 64 | +1 | +1.6% | 133,400 |
| 2024/12/24 | 64 | 64 | 63 | 63 | ±0 | ±0% | 114,900 |
| 2024/12/23 | 64 | 65 | 63 | 63 | ±0 | ±0% | 180,200 |
| 2024/12/20 | 63 | 65 | 63 | 63 | -1 | -1.6% | 173,100 |
| 2024/12/19 | 63 | 64 | 63 | 64 | +1 | +1.6% | 161,000 |
| 2024/12/18 | 64 | 64 | 63 | 63 | ±0 | ±0% | 229,800 |
| 2024/12/17 | 64 | 64 | 63 | 63 | +1 | +1.6% | 214,100 |
| 2024/12/16 | 63 | 64 | 62 | 62 | -2 | -3.1% | 216,400 |
| 2024/12/13 | 64 | 64 | 63 | 64 | +1 | +1.6% | 233,600 |
| 2024/12/12 | 63 | 64 | 63 | 63 | -1 | -1.6% | 191,200 |
| 2024/12/11 | 63 | 64 | 63 | 64 | ±0 | ±0% | 258,300 |
| 2024/12/10 | 63 | 64 | 62 | 64 | +1 | +1.6% | 270,400 |
| 2024/12/09 | 62 | 64 | 62 | 63 | +1 | +1.6% | 264,400 |
| 2024/12/06 | 63 | 64 | 62 | 62 | -2 | -3.1% | 305,600 |
| 2024/12/05 | 64 | 65 | 63 | 64 | ±0 | ±0% | 237,000 |
| 2024/12/04 | 65 | 65 | 64 | 64 | -1 | -1.5% | 218,200 |
| 2024/12/03 | 64 | 65 | 63 | 65 | +1 | +1.6% | 279,900 |
51～
100
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% | 9.31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% | 13.72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 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.98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
