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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 89 | 90 | 87 | 89 | ±0 | ±0% | 494,400 |
| 2025/07/02 | 93 | 93 | 89 | 89 | -3 | -3.3% | 470,600 |
| 2025/07/01 | 91 | 92 | 90 | 92 | ±0 | ±0% | 314,800 |
| 2025/06/30 | 93 | 93 | 91 | 92 | ±0 | ±0% | 226,500 |
| 2025/06/27 | 93 | 93 | 91 | 92 | +1 | +1.1% | 231,800 |
| 2025/06/26 | 92 | 92 | 90 | 91 | ±0 | ±0% | 272,300 |
| 2025/06/25 | 90 | 92 | 88 | 91 | ±0 | ±0% | 639,000 |
| 2025/06/24 | 92 | 93 | 90 | 91 | ±0 | ±0% | 279,200 |
| 2025/06/23 | 91 | 93 | 90 | 91 | -2 | -2.2% | 186,800 |
| 2025/06/20 | 97 | 98 | 91 | 93 | -5 | -5.1% | 784,300 |
| 2025/06/19 | 92 | 99 | 92 | 98 | +8 | +8.9% | 1,208,800 |
| 2025/06/18 | 94 | 96 | 90 | 90 | -3 | -3.2% | 415,700 |
| 2025/06/17 | 92 | 94 | 90 | 93 | +1 | +1.1% | 701,900 |
| 2025/06/16 | 89 | 92 | 89 | 92 | +3 | +3.4% | 510,900 |
| 2025/06/13 | 90 | 90 | 88 | 89 | -3 | -3.3% | 260,200 |
| 2025/06/12 | 91 | 92 | 90 | 92 | +1 | +1.1% | 163,700 |
| 2025/06/11 | 90 | 92 | 89 | 91 | +1 | +1.1% | 342,100 |
| 2025/06/10 | 87 | 90 | 87 | 90 | +3 | +3.4% | 351,800 |
| 2025/06/09 | 91 | 91 | 86 | 87 | -3 | -3.3% | 530,200 |
| 2025/06/06 | 90 | 92 | 89 | 90 | ±0 | ±0% | 294,900 |
| 2025/06/05 | 93 | 95 | 89 | 90 | -4 | -4.3% | 667,100 |
| 2025/06/04 | 95 | 95 | 93 | 94 | ±0 | ±0% | 290,800 |
| 2025/06/03 | 92 | 95 | 91 | 94 | +1 | +1.1% | 444,100 |
| 2025/06/02 | 92 | 93 | 89 | 93 | +3 | +3.3% | 497,900 |
| 2025/05/30 | 89 | 92 | 88 | 90 | -2 | -2.2% | 626,000 |
| 2025/05/29 | 98 | 109 | 91 | 92 | -2 | -2.1% | 6,626,700 |
| 2025/05/28 | 93 | 95 | 91 | 94 | -1 | -1.1% | 680,400 |
| 2025/05/27 | 90 | 96 | 89 | 95 | +7 | +8% | 1,487,200 |
| 2025/05/26 | 89 | 93 | 88 | 88 | -1 | -1.1% | 929,000 |
| 2025/05/23 | 96 | 99 | 87 | 89 | -3 | -3.3% | 2,893,500 |
| 2025/05/22 | 92 | 97 | 90 | 92 | -1 | -1.1% | 4,270,300 |
| 2025/05/21 | 100 | 108 | 93 | 93 | -9 | -8.8% | 6,899,400 |
| 2025/05/20 | 116 | 121 | 98 | 102 | -19 | -15.7% | 17,833,700 |
| 2025/05/19 | 101 | 121 | 101 | 121 | +30 | +33% | 65,946,600 |
| 2025/05/16 | 66 | 91 | 66 | 91 | +30 | +49.2% | 10,260,300 |
| 2025/05/15 | 61 | 63 | 61 | 61 | -1 | -1.6% | 362,900 |
| 2025/05/14 | 62 | 62 | 60 | 62 | +1 | +1.6% | 342,200 |
| 2025/05/13 | 61 | 62 | 60 | 61 | +1 | +1.7% | 320,800 |
| 2025/05/12 | 60 | 61 | 60 | 60 | -1 | -1.6% | 280,800 |
| 2025/05/09 | 60 | 61 | 60 | 61 | ±0 | ±0% | 255,500 |
| 2025/05/08 | 59 | 61 | 59 | 61 | +1 | +1.7% | 372,200 |
| 2025/05/07 | 60 | 62 | 58 | 60 | +1 | +1.7% | 3,269,700 |
| 2025/05/02 | 59 | 60 | 59 | 59 | ±0 | ±0% | 291,700 |
| 2025/05/01 | 59 | 60 | 59 | 59 | -1 | -1.7% | 830,500 |
| 2025/04/30 | 59 | 61 | 56 | 60 | +1 | +1.7% | 8,496,400 |
| 2025/04/28 | 59 | 62 | 57 | 59 | ±0 | ±0% | 4,548,900 |
| 2025/04/25 | 59 | 60 | 59 | 59 | -1 | -1.7% | 588,300 |
| 2025/04/24 | 60 | 61 | 59 | 60 | -1 | -1.6% | 730,500 |
| 2025/04/23 | 60 | 65 | 58 | 61 | +2 | +3.4% | 9,054,100 |
| 2025/04/22 | 60 | 63 | 58 | 59 | ±0 | ±0% | 5,611,500 |
51～
100
件表示中 / 3784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 | 13,000円 | +3.1% | +90.7% | 1.15% | 14.16倍 | 3.42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 |
| ティーライフ | 113,100円 | +4.2% | +16.8% | 2.65% | 13.56倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ミサワ | 67,300円 | -4.2% | -88.2% | 1.19% | 191.19倍 | 1.55倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| エルアイイエイチ | 4,200円 | -22.1% | - | 0.00% | - | 1.56倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| スリーエフ | 59,100円 | +4.2% | +9.7% | 2.37% | 17.90倍 | 1.16倍 |
|
神奈川地盤のコンビニ。１都３県でローソンとの共同ブランド店展開。中食、コーヒー特化店も |
市場注目の銘柄
チャート関連のコラム
