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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 64 | 65 | 62 | 63 | ±0 | ±0% | 469,500 |
| 2025/04/01 | 65 | 69 | 60 | 63 | -1 | -1.6% | 3,246,600 |
| 2025/03/31 | 65 | 67 | 63 | 64 | -1 | -1.5% | 328,300 |
| 2025/03/28 | 65 | 66 | 65 | 65 | -2 | -3% | 249,200 |
| 2025/03/27 | 69 | 74 | 65 | 67 | +1 | +1.5% | 1,270,300 |
| 2025/03/26 | 66 | 68 | 66 | 66 | ±0 | ±0% | 219,500 |
| 2025/03/25 | 66 | 67 | 65 | 66 | ±0 | ±0% | 195,100 |
| 2025/03/24 | 65 | 66 | 65 | 66 | +1 | +1.5% | 184,200 |
| 2025/03/21 | 65 | 66 | 65 | 65 | -1 | -1.5% | 159,800 |
| 2025/03/19 | 66 | 66 | 65 | 66 | +1 | +1.5% | 129,100 |
| 2025/03/18 | 66 | 66 | 65 | 65 | -1 | -1.5% | 156,500 |
| 2025/03/17 | 66 | 66 | 65 | 66 | ±0 | ±0% | 131,000 |
| 2025/03/14 | 66 | 66 | 65 | 66 | ±0 | ±0% | 163,900 |
| 2025/03/13 | 66 | 66 | 64 | 66 | ±0 | ±0% | 217,300 |
| 2025/03/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 151,200 |
| 2025/03/11 | 65 | 66 | 65 | 65 | ±0 | ±0% | 169,000 |
| 2025/03/10 | 66 | 67 | 65 | 65 | +1 | +1.6% | 264,700 |
| 2025/03/07 | 66 | 66 | 64 | 64 | -2 | -3% | 170,800 |
| 2025/03/06 | 65 | 66 | 65 | 66 | +2 | +3.1% | 157,900 |
| 2025/03/05 | 66 | 66 | 64 | 64 | -2 | -3% | 171,200 |
| 2025/03/04 | 65 | 66 | 65 | 66 | ±0 | ±0% | 185,000 |
| 2025/03/03 | 65 | 66 | 65 | 66 | +1 | +1.5% | 178,000 |
| 2025/02/28 | 65 | 66 | 65 | 65 | ±0 | ±0% | 168,600 |
| 2025/02/27 | 65 | 66 | 65 | 65 | ±0 | ±0% | 180,800 |
| 2025/02/26 | 65 | 66 | 65 | 65 | ±0 | ±0% | 222,000 |
| 2025/02/25 | 64 | 65 | 64 | 65 | +1 | +1.6% | 143,800 |
| 2025/02/21 | 64 | 65 | 64 | 64 | ±0 | ±0% | 181,300 |
| 2025/02/20 | 65 | 66 | 64 | 64 | -1 | -1.5% | 181,300 |
| 2025/02/19 | 65 | 65 | 64 | 65 | ±0 | ±0% | 207,200 |
| 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 |
51～
100
件表示中 / 3721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 |
| ＳＡＮＫＯ ＭＦ | 9,800円 | +4.0% | - | 0.00% | - | 13.28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 |
| Ｇオイスター | 69,400円 | +32.0% | +999.9% | 1.44% | 25.48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 |
| ワイエスフード | 10,100円 | - | - | - | - | 2.01倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ＩＫＨＤ | 38,800円 | +10.4% | +14.7% | 2.06% | 9.75倍 | 1.34倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
