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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 71 | 71 | 70 | 70 | ±0 | ±0% | 105,700 |
| 2021/06/17 | 71 | 71 | 70 | 70 | -1 | -1.4% | 144,400 |
| 2021/06/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 131,700 |
| 2021/06/15 | 71 | 72 | 70 | 70 | ±0 | ±0% | 152,100 |
| 2021/06/14 | 69 | 71 | 69 | 70 | ±0 | ±0% | 121,900 |
| 2021/06/11 | 70 | 71 | 70 | 70 | ±0 | ±0% | 116,600 |
| 2021/06/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 149,900 |
| 2021/06/09 | 68 | 70 | 68 | 70 | +2 | +2.9% | 168,800 |
| 2021/06/08 | 69 | 70 | 67 | 68 | -1 | -1.4% | 209,300 |
| 2021/06/07 | 70 | 70 | 68 | 69 | ±0 | ±0% | 127,400 |
| 2021/06/04 | 69 | 70 | 68 | 69 | ±0 | ±0% | 165,300 |
| 2021/06/03 | 69 | 70 | 68 | 69 | ±0 | ±0% | 176,600 |
| 2021/06/02 | 72 | 72 | 69 | 69 | -4 | -5.5% | 302,200 |
| 2021/06/01 | 72 | 74 | 70 | 73 | +2 | +2.8% | 291,800 |
| 2021/05/31 | 72 | 73 | 70 | 71 | -1 | -1.4% | 196,300 |
| 2021/05/28 | 71 | 72 | 70 | 72 | +1 | +1.4% | 203,700 |
| 2021/05/27 | 68 | 72 | 66 | 71 | +2 | +2.9% | 428,000 |
| 2021/05/26 | 66 | 69 | 66 | 69 | +4 | +6.2% | 268,100 |
| 2021/05/25 | 65 | 66 | 65 | 65 | ±0 | ±0% | 134,900 |
| 2021/05/24 | 65 | 66 | 64 | 65 | ±0 | ±0% | 171,900 |
| 2021/05/21 | 65 | 66 | 65 | 65 | -1 | -1.5% | 150,400 |
| 2021/05/20 | 65 | 66 | 65 | 66 | +2 | +3.1% | 143,300 |
| 2021/05/19 | 65 | 65 | 64 | 64 | -1 | -1.5% | 146,000 |
| 2021/05/18 | 65 | 65 | 63 | 65 | +1 | +1.6% | 236,100 |
| 2021/05/17 | 66 | 66 | 64 | 64 | -2 | -3% | 174,300 |
| 2021/05/14 | 65 | 66 | 64 | 66 | +2 | +3.1% | 133,900 |
| 2021/05/13 | 65 | 65 | 64 | 64 | -1 | -1.5% | 162,100 |
| 2021/05/12 | 65 | 66 | 65 | 65 | -1 | -1.5% | 160,500 |
| 2021/05/11 | 67 | 67 | 65 | 66 | -2 | -2.9% | 232,600 |
| 2021/05/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 171,400 |
| 2021/05/07 | 68 | 69 | 67 | 67 | -1 | -1.5% | 200,900 |
| 2021/05/06 | 69 | 69 | 68 | 68 | +1 | +1.5% | 165,500 |
| 2021/04/30 | 68 | 69 | 67 | 67 | -1 | -1.5% | 142,200 |
| 2021/04/28 | 68 | 68 | 67 | 68 | ±0 | ±0% | 216,500 |
| 2021/04/27 | 67 | 69 | 67 | 68 | +1 | +1.5% | 138,200 |
| 2021/04/26 | 68 | 68 | 67 | 67 | ±0 | ±0% | 160,100 |
| 2021/04/23 | 67 | 68 | 67 | 67 | ±0 | ±0% | 163,800 |
| 2021/04/22 | 67 | 69 | 67 | 67 | ±0 | ±0% | 204,900 |
| 2021/04/21 | 67 | 68 | 66 | 67 | ±0 | ±0% | 162,100 |
| 2021/04/20 | 67 | 67 | 66 | 67 | ±0 | ±0% | 159,100 |
| 2021/04/19 | 67 | 68 | 66 | 67 | +1 | +1.5% | 181,800 |
| 2021/04/16 | 68 | 68 | 66 | 66 | -2 | -2.9% | 255,700 |
| 2021/04/15 | 67 | 68 | 67 | 68 | ±0 | ±0% | 169,100 |
| 2021/04/14 | 68 | 69 | 67 | 68 | -1 | -1.4% | 220,900 |
| 2021/04/13 | 70 | 70 | 68 | 69 | ±0 | ±0% | 266,100 |
| 2021/04/12 | 70 | 70 | 69 | 69 | -1 | -1.4% | 191,200 |
| 2021/04/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 179,100 |
| 2021/04/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 181,800 |
| 2021/04/07 | 70 | 70 | 69 | 69 | ±0 | ±0% | 233,200 |
| 2021/04/06 | 70 | 71 | 69 | 69 | -2 | -2.8% | 229,800 |
951～
1000
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
