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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 77 | 80 | 77 | 78 | +1 | +1.3% | 20,900 |
| 2016/06/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 30,300 |
| 2016/06/27 | 75 | 76 | 73 | 76 | +3 | +4.1% | 26,000 |
| 2016/06/24 | 81 | 81 | 72 | 73 | -7 | -8.8% | 110,300 |
| 2016/06/23 | 79 | 80 | 79 | 80 | -1 | -1.2% | 8,400 |
| 2016/06/22 | 82 | 82 | 80 | 81 | ±0 | ±0% | 28,000 |
| 2016/06/21 | 81 | 81 | 80 | 81 | +1 | +1.3% | 33,300 |
| 2016/06/20 | 81 | 82 | 80 | 80 | +1 | +1.3% | 52,000 |
| 2016/06/17 | 81 | 81 | 77 | 79 | -1 | -1.3% | 87,400 |
| 2016/06/16 | 84 | 84 | 80 | 80 | -4 | -4.8% | 45,600 |
| 2016/06/15 | 82 | 85 | 82 | 84 | +1 | +1.2% | 44,800 |
| 2016/06/14 | 85 | 86 | 81 | 83 | -2 | -2.4% | 92,400 |
| 2016/06/13 | 86 | 86 | 85 | 85 | -2 | -2.3% | 58,800 |
| 2016/06/10 | 86 | 87 | 86 | 87 | ±0 | ±0% | 8,700 |
| 2016/06/09 | 86 | 87 | 86 | 87 | +1 | +1.2% | 61,300 |
| 2016/06/08 | 87 | 87 | 86 | 86 | ±0 | ±0% | 58,200 |
| 2016/06/07 | 86 | 87 | 86 | 86 | -1 | -1.1% | 27,700 |
| 2016/06/06 | 87 | 88 | 86 | 87 | -1 | -1.1% | 121,200 |
| 2016/06/03 | 87 | 88 | 87 | 88 | +1 | +1.1% | 31,600 |
| 2016/06/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 34,000 |
| 2016/06/01 | 89 | 89 | 88 | 88 | -1 | -1.1% | 19,400 |
| 2016/05/31 | 89 | 89 | 88 | 89 | ±0 | ±0% | 28,200 |
| 2016/05/30 | 88 | 89 | 88 | 89 | ±0 | ±0% | 49,900 |
| 2016/05/27 | 88 | 89 | 87 | 89 | +1 | +1.1% | 63,000 |
| 2016/05/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 118,700 |
| 2016/05/25 | 90 | 90 | 88 | 88 | -2 | -2.2% | 25,800 |
| 2016/05/24 | 90 | 90 | 88 | 90 | +2 | +2.3% | 30,100 |
| 2016/05/23 | 88 | 90 | 88 | 88 | -2 | -2.2% | 30,400 |
| 2016/05/20 | 90 | 90 | 89 | 90 | +2 | +2.3% | 28,300 |
| 2016/05/19 | 89 | 89 | 88 | 88 | -2 | -2.2% | 38,700 |
| 2016/05/18 | 90 | 90 | 89 | 90 | ±0 | ±0% | 43,100 |
| 2016/05/17 | 89 | 91 | 87 | 90 | +1 | +1.1% | 106,600 |
| 2016/05/16 | 89 | 89 | 87 | 89 | +2 | +2.3% | 85,200 |
| 2016/05/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 27,800 |
| 2016/05/12 | 88 | 88 | 85 | 87 | -1 | -1.1% | 47,900 |
| 2016/05/11 | 88 | 89 | 87 | 88 | ±0 | ±0% | 56,800 |
| 2016/05/10 | 88 | 88 | 87 | 88 | ±0 | ±0% | 20,500 |
| 2016/05/09 | 88 | 88 | 87 | 88 | +1 | +1.1% | 31,800 |
| 2016/05/06 | 88 | 88 | 86 | 87 | ±0 | ±0% | 32,300 |
| 2016/05/02 | 86 | 87 | 85 | 87 | ±0 | ±0% | 44,800 |
| 2016/04/28 | 89 | 89 | 86 | 87 | -1 | -1.1% | 69,300 |
| 2016/04/27 | 88 | 90 | 87 | 88 | ±0 | ±0% | 65,600 |
| 2016/04/26 | 89 | 91 | 88 | 88 | ±0 | ±0% | 118,000 |
| 2016/04/25 | 88 | 88 | 87 | 88 | +1 | +1.1% | 56,800 |
| 2016/04/22 | 87 | 87 | 85 | 87 | +1 | +1.2% | 56,200 |
| 2016/04/21 | 86 | 87 | 85 | 86 | ±0 | ±0% | 80,800 |
| 2016/04/20 | 88 | 88 | 86 | 86 | -2 | -2.3% | 104,700 |
| 2016/04/19 | 86 | 88 | 86 | 88 | +3 | +3.5% | 58,800 |
| 2016/04/18 | 87 | 87 | 83 | 85 | -3 | -3.4% | 92,100 |
| 2016/04/15 | 87 | 88 | 86 | 88 | +1 | +1.1% | 36,000 |
2201～
2250
件表示中 / 3732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 |
| いつも | 57,000円 | +7.9% | +423.3% | 0.00% | 22.24倍 | 1.59倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| ＳＡＮＫＯ ＭＦ | 9,700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 | 39,500円 | +10.4% | +14.7% | 2.03% | 9.92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 |
| Ｇオイスター | 68,300円 | +32.0% | +999.9% | 1.46% | 25.07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 |
市場注目の銘柄
チャート関連のコラム
