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 |
|---|---|---|---|---|---|---|---|
| 2019/10/04 | 89 | 90 | 89 | 89 | ±0 | ±0% | 41,200 |
| 2019/10/03 | 89 | 90 | 88 | 89 | -1 | -1.1% | 78,200 |
| 2019/10/02 | 90 | 91 | 90 | 90 | -1 | -1.1% | 15,400 |
| 2019/10/01 | 91 | 91 | 89 | 91 | ±0 | ±0% | 74,900 |
| 2019/09/30 | 91 | 91 | 90 | 91 | ±0 | ±0% | 31,200 |
| 2019/09/27 | 92 | 92 | 91 | 91 | -1 | -1.1% | 28,100 |
| 2019/09/26 | 92 | 92 | 91 | 92 | +1 | +1.1% | 18,500 |
| 2019/09/25 | 93 | 93 | 91 | 91 | -1 | -1.1% | 30,200 |
| 2019/09/24 | 92 | 92 | 91 | 92 | ±0 | ±0% | 40,100 |
| 2019/09/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 39,800 |
| 2019/09/19 | 92 | 92 | 91 | 92 | +1 | +1.1% | 43,000 |
| 2019/09/18 | 92 | 93 | 91 | 91 | ±0 | ±0% | 15,900 |
| 2019/09/17 | 90 | 92 | 90 | 91 | ±0 | ±0% | 42,900 |
| 2019/09/13 | 91 | 92 | 90 | 91 | ±0 | ±0% | 27,900 |
| 2019/09/12 | 92 | 92 | 91 | 91 | -1 | -1.1% | 40,300 |
| 2019/09/11 | 90 | 92 | 90 | 92 | +2 | +2.2% | 59,300 |
| 2019/09/10 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2019/09/09 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,600 |
| 2019/09/06 | 90 | 90 | 89 | 90 | ±0 | ±0% | 53,000 |
| 2019/09/05 | 89 | 90 | 88 | 90 | +2 | +2.3% | 61,400 |
| 2019/09/04 | 88 | 89 | 88 | 88 | -1 | -1.1% | 22,000 |
| 2019/09/03 | 87 | 89 | 87 | 89 | +2 | +2.3% | 16,700 |
| 2019/09/02 | 87 | 89 | 87 | 87 | ±0 | ±0% | 49,700 |
| 2019/08/30 | 87 | 89 | 87 | 87 | ±0 | ±0% | 112,600 |
| 2019/08/29 | 87 | 88 | 86 | 87 | -1 | -1.1% | 166,400 |
| 2019/08/28 | 89 | 90 | 88 | 88 | -1 | -1.1% | 194,600 |
| 2019/08/27 | 91 | 91 | 89 | 89 | -2 | -2.2% | 97,400 |
| 2019/08/26 | 92 | 92 | 90 | 91 | -2 | -2.2% | 59,300 |
| 2019/08/23 | 93 | 93 | 92 | 93 | ±0 | ±0% | 19,300 |
| 2019/08/22 | 94 | 94 | 92 | 93 | -1 | -1.1% | 51,100 |
| 2019/08/21 | 93 | 94 | 92 | 94 | +1 | +1.1% | 77,100 |
| 2019/08/20 | 92 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2019/08/19 | 92 | 93 | 92 | 92 | ±0 | ±0% | 24,500 |
| 2019/08/16 | 90 | 92 | 90 | 92 | +2 | +2.2% | 72,500 |
| 2019/08/15 | 90 | 91 | 89 | 90 | -1 | -1.1% | 46,000 |
| 2019/08/14 | 91 | 92 | 91 | 91 | +1 | +1.1% | 28,800 |
| 2019/08/13 | 91 | 91 | 90 | 90 | -3 | -3.2% | 45,500 |
| 2019/08/09 | 93 | 93 | 92 | 93 | +2 | +2.2% | 76,100 |
| 2019/08/08 | 92 | 92 | 90 | 91 | -1 | -1.1% | 90,100 |
| 2019/08/07 | 93 | 93 | 91 | 92 | -1 | -1.1% | 75,100 |
| 2019/08/06 | 90 | 93 | 89 | 93 | ±0 | ±0% | 68,100 |
| 2019/08/05 | 96 | 97 | 92 | 93 | -4 | -4.1% | 146,700 |
| 2019/08/02 | 99 | 99 | 97 | 97 | -3 | -3% | 61,500 |
| 2019/08/01 | 99 | 100 | 98 | 100 | -1 | -1% | 43,900 |
| 2019/07/31 | 99 | 101 | 98 | 101 | +1 | +1% | 87,300 |
| 2019/07/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 92,400 |
| 2019/07/29 | 102 | 102 | 100 | 100 | -2 | -2% | 117,700 |
| 2019/07/26 | 102 | 102 | 100 | 102 | +1 | +1% | 196,800 |
| 2019/07/25 | 99 | 103 | 99 | 101 | +2 | +2% | 152,900 |
| 2019/07/24 | 99 | 99 | 98 | 99 | +1 | +1% | 41,500 |
1401～
1450
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
