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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 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 |
| 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 |
951～
1000
件表示中 / 3731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 |
| 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 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.19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 |
| ＩＫＨＤ | 39,600円 | +10.4% | +14.7% | 2.02% | 9.95倍 | 1.37倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | 339,500円 | +0.9% | +0.1% | 3.98% | 6.22倍 | 1.04倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
