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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 89 | 92 | 89 | 91 | +2 | +2.2% | 79,700 |
| 2017/05/11 | 89 | 90 | 89 | 89 | ±0 | ±0% | 13,500 |
| 2017/05/10 | 89 | 90 | 89 | 89 | +1 | +1.1% | 39,300 |
| 2017/05/09 | 90 | 90 | 88 | 88 | -2 | -2.2% | 38,000 |
| 2017/05/08 | 89 | 90 | 88 | 90 | +3 | +3.4% | 89,500 |
| 2017/05/02 | 86 | 88 | 86 | 87 | ±0 | ±0% | 29,600 |
| 2017/05/01 | 87 | 87 | 86 | 87 | +1 | +1.2% | 12,400 |
| 2017/04/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 22,600 |
| 2017/04/27 | 86 | 87 | 86 | 86 | ±0 | ±0% | 36,600 |
| 2017/04/26 | 85 | 86 | 85 | 86 | +2 | +2.4% | 44,300 |
| 2017/04/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 21,700 |
| 2017/04/24 | 86 | 86 | 84 | 84 | -1 | -1.2% | 35,500 |
| 2017/04/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 15,600 |
| 2017/04/20 | 86 | 86 | 85 | 85 | -1 | -1.2% | 12,300 |
| 2017/04/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 36,000 |
| 2017/04/18 | 85 | 85 | 84 | 84 | ±0 | ±0% | 20,700 |
| 2017/04/17 | 83 | 84 | 82 | 84 | +1 | +1.2% | 21,000 |
| 2017/04/14 | 83 | 83 | 82 | 83 | -1 | -1.2% | 13,000 |
| 2017/04/13 | 82 | 84 | 81 | 84 | +1 | +1.2% | 89,500 |
| 2017/04/12 | 85 | 85 | 82 | 83 | -3 | -3.5% | 133,500 |
| 2017/04/11 | 87 | 87 | 85 | 86 | -1 | -1.1% | 27,800 |
| 2017/04/10 | 85 | 88 | 85 | 87 | +2 | +2.4% | 42,400 |
| 2017/04/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 105,000 |
| 2017/04/06 | 88 | 88 | 85 | 85 | -3 | -3.4% | 153,600 |
| 2017/04/05 | 88 | 89 | 88 | 88 | ±0 | ±0% | 27,000 |
| 2017/04/04 | 88 | 90 | 87 | 88 | -1 | -1.1% | 132,100 |
| 2017/04/03 | 89 | 90 | 88 | 89 | ±0 | ±0% | 53,600 |
| 2017/03/31 | 91 | 93 | 89 | 89 | -2 | -2.2% | 130,700 |
| 2017/03/30 | 94 | 94 | 89 | 91 | -3 | -3.2% | 229,300 |
| 2017/03/29 | 92 | 94 | 92 | 94 | +1 | +1.1% | 111,400 |
| 2017/03/28 | 94 | 95 | 93 | 93 | -1 | -1.1% | 350,900 |
| 2017/03/27 | 95 | 95 | 93 | 94 | -1 | -1.1% | 95,900 |
| 2017/03/24 | 93 | 95 | 92 | 95 | +1 | +1.1% | 170,500 |
| 2017/03/23 | 94 | 95 | 92 | 94 | -1 | -1.1% | 207,900 |
| 2017/03/22 | 95 | 97 | 95 | 95 | -2 | -2.1% | 185,100 |
| 2017/03/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 271,500 |
| 2017/03/17 | 100 | 102 | 97 | 97 | -3 | -3% | 374,200 |
| 2017/03/16 | 102 | 109 | 98 | 100 | +3 | +3.1% | 3,115,900 |
| 2017/03/15 | 97 | 97 | 95 | 97 | ±0 | ±0% | 71,000 |
| 2017/03/14 | 95 | 98 | 95 | 97 | +2 | +2.1% | 117,000 |
| 2017/03/13 | 97 | 97 | 95 | 95 | -2 | -2.1% | 21,400 |
| 2017/03/10 | 96 | 97 | 95 | 97 | +2 | +2.1% | 28,600 |
| 2017/03/09 | 96 | 96 | 95 | 95 | -1 | -1% | 20,000 |
| 2017/03/08 | 96 | 97 | 95 | 96 | ±0 | ±0% | 85,800 |
| 2017/03/07 | 96 | 97 | 95 | 96 | -1 | -1% | 51,800 |
| 2017/03/06 | 98 | 98 | 95 | 97 | ±0 | ±0% | 133,900 |
| 2017/03/03 | 97 | 98 | 96 | 97 | ±0 | ±0% | 77,400 |
| 2017/03/02 | 96 | 98 | 96 | 97 | +1 | +1% | 64,000 |
| 2017/03/01 | 97 | 97 | 96 | 96 | -1 | -1% | 48,000 |
| 2017/02/28 | 97 | 98 | 96 | 97 | -1 | -1% | 86,100 |
1951～
2000
件表示中 / 3694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 |
| 東天紅 | 86,700円 | +1.9% | +2.0% | 1.73% | 5.06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 |
| オートウェーブ | 15,300円 | +1.1% | +4.0% | 1.96% | 8.10倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ＺＯＡ | 149,400円 | +4.7% | +20.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 富士マガ | 65,100円 | +3.9% | +17.4% | 3.23% | 9.35倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
