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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 62 | 62 | 60 | 61 | ±0 | ±0% | 138,500 |
| 2024/09/13 | 62 | 62 | 61 | 61 | -1 | -1.6% | 120,400 |
| 2024/09/12 | 62 | 62 | 60 | 62 | +1 | +1.6% | 148,500 |
| 2024/09/11 | 61 | 62 | 61 | 61 | -1 | -1.6% | 139,600 |
| 2024/09/10 | 62 | 62 | 61 | 62 | +1 | +1.6% | 138,300 |
| 2024/09/09 | 61 | 62 | 60 | 61 | -1 | -1.6% | 161,600 |
| 2024/09/06 | 61 | 62 | 61 | 62 | +1 | +1.6% | 164,200 |
| 2024/09/05 | 61 | 62 | 61 | 61 | ±0 | ±0% | 135,900 |
| 2024/09/04 | 62 | 63 | 61 | 61 | -2 | -3.2% | 195,100 |
| 2024/09/03 | 63 | 63 | 62 | 63 | ±0 | ±0% | 144,100 |
| 2024/09/02 | 63 | 63 | 62 | 63 | +1 | +1.6% | 137,000 |
| 2024/08/30 | 63 | 64 | 62 | 62 | ±0 | ±0% | 143,800 |
| 2024/08/29 | 63 | 63 | 62 | 62 | ±0 | ±0% | 132,300 |
| 2024/08/28 | 63 | 64 | 62 | 62 | -1 | -1.6% | 94,500 |
| 2024/08/27 | 63 | 64 | 62 | 63 | +1 | +1.6% | 152,600 |
| 2024/08/26 | 62 | 63 | 61 | 62 | +1 | +1.6% | 174,300 |
| 2024/08/23 | 62 | 62 | 61 | 61 | -1 | -1.6% | 112,700 |
| 2024/08/22 | 61 | 62 | 61 | 62 | ±0 | ±0% | 100,100 |
| 2024/08/21 | 62 | 62 | 60 | 62 | +1 | +1.6% | 121,500 |
| 2024/08/20 | 60 | 62 | 60 | 61 | ±0 | ±0% | 120,700 |
| 2024/08/19 | 61 | 61 | 60 | 61 | +1 | +1.7% | 132,700 |
| 2024/08/16 | 61 | 62 | 60 | 60 | -1 | -1.6% | 129,200 |
| 2024/08/15 | 60 | 61 | 60 | 61 | ±0 | ±0% | 91,700 |
| 2024/08/14 | 59 | 61 | 59 | 61 | +1 | +1.7% | 172,900 |
| 2024/08/13 | 59 | 60 | 59 | 60 | +1 | +1.7% | 174,100 |
| 2024/08/09 | 58 | 59 | 58 | 59 | +2 | +3.5% | 188,100 |
| 2024/08/08 | 58 | 59 | 57 | 57 | -1 | -1.7% | 180,200 |
| 2024/08/07 | 57 | 60 | 56 | 58 | +2 | +3.6% | 292,500 |
| 2024/08/06 | 52 | 60 | 52 | 56 | +4 | +7.7% | 289,300 |
| 2024/08/05 | 63 | 63 | 49 | 52 | -11 | -17.5% | 401,800 |
| 2024/08/02 | 65 | 65 | 63 | 63 | -2 | -3.1% | 328,200 |
| 2024/08/01 | 66 | 67 | 65 | 65 | -1 | -1.5% | 241,800 |
| 2024/07/31 | 66 | 67 | 65 | 66 | ±0 | ±0% | 163,200 |
| 2024/07/30 | 67 | 67 | 65 | 66 | ±0 | ±0% | 198,500 |
| 2024/07/29 | 67 | 67 | 65 | 66 | -1 | -1.5% | 245,200 |
| 2024/07/26 | 65 | 67 | 65 | 67 | +2 | +3.1% | 186,600 |
| 2024/07/25 | 66 | 66 | 65 | 65 | -1 | -1.5% | 202,200 |
| 2024/07/24 | 66 | 67 | 66 | 66 | -1 | -1.5% | 156,000 |
| 2024/07/23 | 67 | 67 | 66 | 67 | +1 | +1.5% | 155,800 |
| 2024/07/22 | 67 | 67 | 66 | 66 | ±0 | ±0% | 200,300 |
| 2024/07/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 268,100 |
| 2024/07/18 | 67 | 67 | 66 | 66 | ±0 | ±0% | 949,300 |
| 2024/07/17 | 68 | 68 | 66 | 66 | -2 | -2.9% | 1,006,900 |
| 2024/07/16 | 67 | 68 | 66 | 68 | +1 | +1.5% | 1,051,900 |
| 2024/07/12 | 65 | 67 | 65 | 67 | +1 | +1.5% | 921,300 |
| 2024/07/11 | 65 | 66 | 65 | 66 | +1 | +1.5% | 907,600 |
| 2024/07/10 | 66 | 67 | 65 | 65 | ±0 | ±0% | 1,076,700 |
| 2024/07/09 | 66 | 67 | 65 | 65 | ±0 | ±0% | 903,700 |
| 2024/07/08 | 67 | 67 | 65 | 65 | -1 | -1.5% | 776,000 |
| 2024/07/05 | 65 | 67 | 65 | 66 | ±0 | ±0% | 271,800 |
151～
200
件表示中 / 3691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 | 6,000円 | +1.2% | +125.5% | 1.67% | 52.17倍 | 1.82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 |
| ピクスタ | 92,300円 | +4.1% | -60.2% | 4.88% | 10.13倍 | 1.42倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| フェスタリアＨＤ | 58,000円 | +1.0% | +15.0% | 1.21% | 13.80倍 | 1.33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
