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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/14 | 88 | 89 | 87 | 87 | -1 | -1.1% | 60,900 |
| 2016/04/13 | 87 | 89 | 87 | 88 | +1 | +1.1% | 49,000 |
| 2016/04/12 | 88 | 90 | 87 | 87 | -1 | -1.1% | 46,600 |
| 2016/04/11 | 86 | 91 | 84 | 88 | +3 | +3.5% | 229,600 |
| 2016/04/08 | 84 | 86 | 83 | 85 | ±0 | ±0% | 24,400 |
| 2016/04/07 | 83 | 86 | 83 | 85 | +2 | +2.4% | 54,800 |
| 2016/04/06 | 80 | 83 | 80 | 83 | +1 | +1.2% | 61,000 |
| 2016/04/05 | 85 | 86 | 82 | 82 | -3 | -3.5% | 93,200 |
| 2016/04/04 | 87 | 88 | 85 | 85 | -2 | -2.3% | 39,800 |
| 2016/04/01 | 91 | 92 | 87 | 87 | -4 | -4.4% | 225,600 |
| 2016/03/31 | 92 | 93 | 91 | 91 | -1 | -1.1% | 67,300 |
| 2016/03/30 | 92 | 93 | 92 | 92 | ±0 | ±0% | 14,300 |
2251～
2300
件表示中 / 3770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 | 14,800円 | +3.1% | +90.7% | 1.01% | 16.12倍 | 3.89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 |
| 交換デキル | 233,200円 | +18.5% | +14.9% | 0.00% | 50.40倍 | 3.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| グローバルス | 151,200円 | +6.4% | +25.0% | 2.18% | 10.39倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 一家ＨＤ | 71,000円 | +15.3% | - | 0.00% | 28.49倍 | 5.90倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
